日付,時間,約定値,出来高,VWAP
05/09/05,15:30:38,1571,142,1572.4
05/09/05,15:29:03,1571,1,1572.4
05/09/05,15:28:21,1572,20,1572.4
05/09/05,15:27:32,1571,1,1572.4
05/09/05,15:26:55,1571,4,1572.4
05/09/05,15:26:18,1571,10,1572.4
05/09/05,15:25:14,1571,1,1572.4
05/09/05,15:25:08,1571,3,1572.4
05/09/05,15:25:04,1571,20,1572.4
05/09/05,15:24:50,1572,98,1572.4
05/09/05,15:24:28,1571,6,1572.4
05/09/05,15:24:06,1571,5,1572.4
05/09/05,15:23:47,1572,151,1572.4
05/09/05,15:22:39,1572,5,1572.4
05/09/05,15:22:05,1572,2,1572.4
05/09/05,15:21:51,1572,8,1572.4
05/09/05,15:21:32,1572,1,1572.4
05/09/05,15:20:36,1572,5,1572.4
05/09/05,15:20:25,1572,3,1572.4
05/09/05,15:19:40,1572,1,1572.4
05/09/05,15:17:36,1572,10,1572.4
05/09/05,15:17:03,1573,2,1572.4
05/09/05,15:16:28,1572,8,1572.4
05/09/05,15:16:17,1572,1,1572.4
05/09/05,15:15:34,1572,7,1572.4
05/09/05,15:15:25,1572,8,1572.4
05/09/05,15:14:20,1573,10,1572.4
05/09/05,15:14:01,1572,1,1572.4
05/09/05,15:13:56,1573,20,1572.4
05/09/05,15:11:28,1572,10,1572.4
05/09/05,15:10:35,1572,100,1572.4
05/09/05,15:09:32,1572,2,1572.4
05/09/05,15:09:14,1572,20,1572.4
05/09/05,15:08:37,1572,1,1572.4
05/09/05,15:07:12,1573,12,1572.4
05/09/05,15:06:27,1573,10,1572.4
05/09/05,15:05:49,1572,11,1572.4
05/09/05,15:05:04,1573,6,1572.4
05/09/05,15:04:45,1572,3,1572.4
05/09/05,15:03:43,1572,121,1572.4
05/09/05,15:02:51,1573,2,1572.4
05/09/05,15:02:35,1573,10,1572.4
05/09/05,15:02:16,1574,5,1572.4
05/09/05,15:01:54,1573,5,1572.4
05/09/05,15:01:49,1573,10,1572.4
05/09/05,14:59:53,1574,1,1572.4
05/09/05,14:59:21,1573,12,1572.4
05/09/05,14:58:07,1574,5,1572.4
05/09/05,14:56:39,1573,5,1572.4
05/09/05,14:55:59,1574,30,1572.4
05/09/05,14:55:15,1573,2,1572.4
05/09/05,14:55:03,1573,3,1572.4
05/09/05,14:54:36,1573,20,1572.4
05/09/05,14:54:30,1573,320,1572.4
05/09/05,14:54:27,1573,20,1572.4
05/09/05,14:54:18,1573,7,1572.4
05/09/05,14:51:13,1572,17,1572.4
05/09/05,14:50:12,1573,280,1572.4
05/09/05,14:49:45,1573,2,1572.4
05/09/05,14:49:29,1573,4,1572.4
05/09/05,14:49:05,1573,5,1572.4
05/09/05,14:47:38,1573,3,1572.4
05/09/05,14:43:53,1573,10,1572.4
05/09/05,14:43:02,1573,2,1572.4
05/09/05,14:42:51,1573,10,1572.4
05/09/05,14:42:05,1573,1,1572.4
05/09/05,14:41:19,1573,10,1572.4
05/09/05,14:40:47,1573,4,1572.4
05/09/05,14:36:12,1573,10,1572.4
05/09/05,14:36:02,1574,1,1572.4
05/09/05,14:34:54,1573,8,1572.4
05/09/05,14:34:23,1574,90,1572.4
05/09/05,14:33:00,1573,15,1572.4
05/09/05,14:32:54,1574,10,1572.4
05/09/05,14:31:26,1573,10,1572.3
05/09/05,14:30:59,1574,1,1572.3
05/09/05,14:30:33,1573,10,1572.3
05/09/05,14:29:40,1573,14,1572.3
05/09/05,14:28:15,1573,10,1572.3
05/09/05,14:27:15,1573,25,1572.3
05/09/05,14:27:12,1573,120,1572.3
05/09/05,14:27:05,1573,392,1572.3
05/09/05,14:21:09,1573,2,1572.3
05/09/05,14:20:01,1573,10,1572.3
05/09/05,14:19:58,1572,50,1572.3
05/09/05,14:18:44,1572,2,1572.3
05/09/05,14:15:00,1572,10,1572.3
05/09/05,14:13:35,1572,5,1572.3
05/09/05,14:12:59,1572,15,1572.3
05/09/05,14:12:22,1572,10,1572.3
05/09/05,14:11:29,1572,1,1572.3
05/09/05,14:11:01,1572,17,1572.3
05/09/05,14:10:30,1572,17,1572.3
05/09/05,14:10:12,1573,1,1572.3
05/09/05,14:09:42,1573,5,1572.3
05/09/05,14:07:19,1572,4,1572.3
05/09/05,14:06:38,1572,10,1572.3
05/09/05,14:05:11,1572,5,1572.3
05/09/05,14:02:21,1573,1,1572.3
05/09/05,14:02:14,1573,2,1572.3
05/09/05,14:02:08,1572,10,1572.3
05/09/05,14:01:27,1572,294,1572.3
05/09/05,14:01:18,1571,11,1572.3
05/09/05,14:01:07,1572,15,1572.3
05/09/05,14:00:57,1572,3,1572.3
05/09/05,14:00:55,1571,4,1572.3
05/09/05,14:00:33,1572,2,1572.3
05/09/05,13:59:57,1571,10,1572.3
05/09/05,13:59:31,1572,4,1572.3
05/09/05,13:59:05,1571,4,1572.3
05/09/05,13:58:17,1571,11,1572.3
05/09/05,13:57:36,1571,2,1572.3
05/09/05,13:57:27,1572,5,1572.3
05/09/05,13:56:05,1571,1,1572.3
05/09/05,13:55:56,1571,2,1572.3
05/09/05,13:55:08,1571,5,1572.3
05/09/05,13:54:21,1572,2,1572.3
05/09/05,13:54:17,1571,2,1572.3
05/09/05,13:54:11,1571,3,1572.3
05/09/05,13:54:07,1572,3,1572.3
05/09/05,13:53:46,1572,1,1572.3
05/09/05,13:53:25,1571,90,1572.3
05/09/05,13:53:15,1571,380,1572.3
05/09/05,13:52:04,1570,1,1572.4
05/09/05,13:51:43,1571,336,1572.4
05/09/05,13:51:38,1571,10,1572.4
05/09/05,13:51:26,1571,10,1572.4
05/09/05,13:50:23,1571,30,1572.4
05/09/05,13:49:49,1571,22,1572.4
05/09/05,13:49:20,1572,24,1572.4
05/09/05,13:48:53,1571,1,1572.4
05/09/05,13:48:48,1571,5,1572.4
05/09/05,13:47:55,1571,72,1572.4
05/09/05,13:46:52,1571,6,1572.4
05/09/05,13:46:37,1571,8,1572.5
05/09/05,13:45:21,1572,1,1572.5
05/09/05,13:44:54,1571,2,1572.5
05/09/05,13:44:26,1571,14,1572.5
05/09/05,13:40:26,1572,5,1572.5
05/09/05,13:40:18,1571,25,1572.5
05/09/05,13:40:02,1571,11,1572.5
05/09/05,13:39:44,1571,2,1572.5
05/09/05,13:39:21,1571,30,1572.5
05/09/05,13:37:44,1571,5,1572.5
05/09/05,13:36:15,1571,3,1572.5
05/09/05,13:35:33,1571,60,1572.5
05/09/05,13:35:13,1571,1,1572.5
05/09/05,13:34:46,1571,10,1572.5
05/09/05,13:33:41,1571,50,1572.5
05/09/05,13:32:21,1571,3,1572.5
05/09/05,13:32:06,1571,1,1572.5
05/09/05,13:32:00,1571,2,1572.5
05/09/05,13:31:57,1572,5,1572.5
05/09/05,13:31:33,1572,37,1572.5
05/09/05,13:30:22,1572,1,1572.5
05/09/05,13:28:44,1571,5,1572.5
05/09/05,13:28:23,1572,2,1572.5
05/09/05,13:28:17,1572,1,1572.5
05/09/05,13:28:10,1571,1,1572.5
05/09/05,13:27:55,1571,5,1572.5
05/09/05,13:26:52,1571,30,1572.5
05/09/05,13:26:35,1571,4,1572.5
05/09/05,13:26:01,1571,40,1572.5
05/09/05,13:25:34,1572,1,1572.5
05/09/05,13:24:57,1571,4,1572.5
05/09/05,13:24:50,1572,1,1572.5
05/09/05,13:24:04,1572,30,1572.5
05/09/05,13:23:33,1572,2,1572.5
05/09/05,13:22:23,1572,10,1572.5
05/09/05,13:20:35,1572,12,1572.5
05/09/05,13:17:22,1572,20,1572.5
05/09/05,13:17:11,1571,2,1572.5
05/09/05,13:15:11,1572,14,1572.5
05/09/05,13:14:26,1571,19,1572.5
05/09/05,13:13:44,1571,5,1572.5
05/09/05,13:13:28,1571,2,1572.5
05/09/05,13:12:53,1571,6,1572.5
05/09/05,13:09:21,1572,1,1572.5
05/09/05,13:08:46,1571,10,1572.5
05/09/05,13:06:40,1571,10,1572.5
05/09/05,13:05:59,1571,5,1572.5
05/09/05,13:04:55,1572,20,1572.5
05/09/05,13:04:46,1572,418,1572.5
05/09/05,13:03:49,1573,5,1572.5
05/09/05,13:02:44,1573,5,1572.5
05/09/05,13:02:40,1572,20,1572.5
05/09/05,13:02:11,1572,6,1572.5
05/09/05,13:02:07,1572,3,1572.5
05/09/05,13:01:39,1573,5,1572.5
05/09/05,13:00:58,1572,1,1572.5
05/09/05,13:00:41,1572,10,1572.5
05/09/05,12:59:03,1572,10,1572.5
05/09/05,12:58:38,1572,10,1572.5
05/09/05,12:57:35,1572,20,1572.5
05/09/05,12:56:46,1572,10,1572.5
05/09/05,12:56:39,1572,4,1572.5
05/09/05,12:55:56,1572,6,1572.5
05/09/05,12:55:23,1572,10,1572.5
05/09/05,12:54:14,1572,9,1572.5
05/09/05,12:54:11,1572,5,1572.5
05/09/05,12:54:08,1573,50,1572.5
05/09/05,12:53:51,1573,1,1572.5
05/09/05,12:53:48,1572,10,1572.5
05/09/05,12:53:40,1572,10,1572.5
05/09/05,12:53:37,1573,35,1572.5
05/09/05,12:53:34,1572,44,1572.5
05/09/05,12:53:31,1572,1,1572.5
05/09/05,12:53:14,1572,470,1572.5
05/09/05,12:52:51,1573,1,1572.6
05/09/05,12:52:14,1572,423,1572.6
05/09/05,12:51:59,1571,19,1572.6
05/09/05,12:51:41,1572,1,1572.6
05/09/05,12:51:19,1571,20,1572.6
05/09/05,12:51:04,1571,2,1572.6
05/09/05,12:50:30,1572,3,1572.6
05/09/05,12:50:12,1572,18,1572.6
05/09/05,12:50:00,1572,5,1572.6
05/09/05,12:49:21,1572,117,1572.6
05/09/05,12:48:14,1571,10,1572.6
05/09/05,12:46:02,1571,10,1572.6
05/09/05,12:44:07,1572,8,1572.6
05/09/05,12:43:46,1571,36,1572.6
05/09/05,12:43:43,1572,50,1572.6
05/09/05,12:43:35,1571,2,1572.6
05/09/05,12:43:30,1571,40,1572.6
05/09/05,12:42:51,1571,10,1572.6
05/09/05,12:42:08,1571,5,1572.6
05/09/05,12:42:06,1571,24,1572.6
05/09/05,12:40:11,1571,3,1572.6
05/09/05,12:39:47,1571,10,1572.6
05/09/05,12:39:32,1571,11,1572.6
05/09/05,12:38:22,1571,344,1572.6
05/09/05,11:00:24,1572,30,1572.7
05/09/05,10:59:05,1571,6,1572.7
05/09/05,10:58:58,1571,2,1572.7
05/09/05,10:58:49,1572,5,1572.7
05/09/05,10:57:52,1572,5,1572.7
05/09/05,10:57:45,1571,5,1572.7
05/09/05,10:56:32,1571,1,1572.7
05/09/05,10:56:03,1571,20,1572.7
05/09/05,10:54:19,1571,1,1572.7
05/09/05,10:54:04,1571,10,1572.7
05/09/05,10:53:36,1571,8,1572.7
05/09/05,10:52:08,1571,20,1572.7
05/09/05,10:51:57,1571,1,1572.7
05/09/05,10:51:32,1571,2,1572.7
05/09/05,10:51:28,1572,30,1572.7
05/09/05,10:50:58,1571,303,1572.7
05/09/05,10:50:53,1570,23,1572.8
05/09/05,10:50:25,1570,5,1572.8
05/09/05,10:50:18,1570,10,1572.8
05/09/05,10:49:45,1570,10,1572.8
05/09/05,10:47:05,1570,7,1572.8
05/09/05,10:46:55,1570,2,1572.8
05/09/05,10:45:45,1570,1,1572.8
05/09/05,10:45:27,1571,3,1572.8
05/09/05,10:45:22,1571,415,1572.8
05/09/05,10:44:51,1571,10,1572.9
05/09/05,10:44:16,1571,132,1572.9
05/09/05,10:44:01,1571,415,1572.9
05/09/05,10:43:48,1571,10,1573.1
05/09/05,10:42:42,1571,5,1573.1
05/09/05,10:41:43,1571,380,1573.1
05/09/05,10:38:22,1570,5,1573.2
05/09/05,10:37:38,1570,10,1573.2
05/09/05,10:37:26,1570,3,1573.2
05/09/05,10:37:06,1570,3,1573.2
05/09/05,10:36:48,1570,10,1573.2
05/09/05,10:35:14,1571,4,1573.2
05/09/05,10:35:06,1570,26,1573.2
05/09/05,10:33:25,1570,15,1573.2
05/09/05,10:33:12,1571,5,1573.2
05/09/05,10:32:40,1570,5,1573.2
05/09/05,10:32:09,1571,1,1573.2
05/09/05,10:32:01,1570,20,1573.2
05/09/05,10:29:48,1571,80,1573.2
05/09/05,10:29:04,1571,4,1573.3
05/09/05,10:28:33,1571,11,1573.3
05/09/05,10:26:43,1571,1,1573.3
05/09/05,10:24:58,1571,5,1573.3
05/09/05,10:24:50,1571,1,1573.3
05/09/05,10:24:32,1571,15,1573.3
05/09/05,10:24:27,1571,50,1573.3
05/09/05,10:23:58,1571,70,1573.3
05/09/05,10:22:34,1571,1,1573.3
05/09/05,10:22:30,1572,7,1573.3
05/09/05,10:22:27,1571,10,1573.3
05/09/05,10:22:09,1571,2,1573.3
05/09/05,10:20:41,1571,5,1573.3
05/09/05,10:20:22,1571,5,1573.3
05/09/05,10:19:57,1571,5,1573.3
05/09/05,10:18:04,1571,1,1573.3
05/09/05,10:17:46,1571,10,1573.3
05/09/05,10:17:42,1572,2,1573.3
05/09/05,10:17:24,1572,20,1573.3
05/09/05,10:17:21,1571,10,1573.3
05/09/05,10:17:00,1571,92,1573.3
05/09/05,10:16:23,1571,18,1573.4
05/09/05,10:16:20,1572,45,1573.4
05/09/05,10:15:49,1571,1,1573.4
05/09/05,10:15:42,1571,3,1573.4
05/09/05,10:15:40,1571,35,1573.4
05/09/05,10:15:35,1572,7,1573.4
05/09/05,10:14:33,1571,15,1573.4
05/09/05,10:14:16,1571,2,1573.4
05/09/05,10:14:06,1571,20,1573.4
05/09/05,10:13:52,1570,1,1573.4
05/09/05,10:13:47,1571,30,1573.4
05/09/05,10:13:31,1570,20,1573.4
05/09/05,10:13:26,1570,10,1573.4
05/09/05,10:12:43,1570,1,1573.4
05/09/05,10:12:24,1571,546,1573.4
05/09/05,10:10:57,1572,438,1573.7
05/09/05,10:10:09,1572,10,1573.8
05/09/05,10:10:02,1572,30,1573.8
05/09/05,10:09:49,1572,3,1573.9
05/09/05,10:09:40,1572,284,1573.9
05/09/05,10:09:23,1571,20,1574.0
05/09/05,10:09:20,1572,2,1574.0
05/09/05,10:09:02,1571,4,1574.0
05/09/05,10:08:54,1572,2,1574.0
05/09/05,10:08:36,1572,10,1574.0
05/09/05,10:07:56,1571,4,1574.0
05/09/05,10:07:16,1571,20,1574.0
05/09/05,10:07:08,1571,5,1574.0
05/09/05,10:06:51,1572,1,1574.0
05/09/05,10:06:37,1572,169,1574.0
05/09/05,10:06:30,1572,235,1574.1
05/09/05,10:06:21,1573,1,1574.2
05/09/05,10:05:42,1572,10,1574.2
05/09/05,10:05:21,1572,1,1574.2
05/09/05,10:04:31,1572,20,1574.2
05/09/05,10:04:13,1572,4,1574.2
05/09/05,10:03:55,1572,10,1574.2
05/09/05,10:03:19,1573,704,1574.2
05/09/05,10:01:37,1574,40,1574.5
05/09/05,10:01:10,1574,45,1574.5
05/09/05,10:00:42,1574,10,1574.5
05/09/05,9:59:54,1574,73,1574.5
05/09/05,9:59:48,1574,5,1574.5
05/09/05,9:59:14,1574,8,1574.5
05/09/05,9:59:03,1574,1,1574.5
05/09/05,9:58:37,1574,25,1574.5
05/09/05,9:58:04,1574,40,1574.5
05/09/05,9:56:54,1574,6,1574.5
05/09/05,9:56:40,1574,6,1574.5
05/09/05,9:54:43,1574,4,1574.5
05/09/05,9:54:31,1574,15,1574.5
05/09/05,9:54:20,1574,2,1574.5
05/09/05,9:53:55,1574,15,1574.5
05/09/05,9:53:52,1575,3,1574.5
05/09/05,9:53:33,1574,1,1574.5
05/09/05,9:53:29,1574,60,1574.5
05/09/05,9:53:25,1574,10,1574.6
05/09/05,9:53:14,1574,50,1574.6
05/09/05,9:53:08,1575,12,1574.6
05/09/05,9:53:03,1575,12,1574.6
05/09/05,9:52:51,1574,6,1574.6
05/09/05,9:51:44,1574,10,1574.6
05/09/05,9:50:53,1575,20,1574.6
05/09/05,9:49:47,1574,3,1574.6
05/09/05,9:49:43,1574,3,1574.6
05/09/05,9:49:02,1574,13,1574.6
05/09/05,9:47:43,1574,3,1574.6
05/09/05,9:47:08,1574,11,1574.6
05/09/05,9:46:20,1575,20,1574.6
05/09/05,9:46:16,1575,2,1574.6
05/09/05,9:46:13,1574,10,1574.6
05/09/05,9:46:10,1575,1,1574.6
05/09/05,9:45:56,1574,10,1574.6
05/09/05,9:45:50,1574,1,1574.6
05/09/05,9:45:39,1574,2,1574.6
05/09/05,9:45:36,1575,1,1574.6
05/09/05,9:45:14,1574,20,1574.6
05/09/05,9:45:02,1575,5,1574.6
05/09/05,9:44:11,1575,40,1574.6
05/09/05,9:44:07,1575,20,1574.6
05/09/05,9:42:46,1575,22,1574.6
05/09/05,9:41:49,1575,2,1574.6
05/09/05,9:40:41,1575,1,1574.6
05/09/05,9:39:54,1576,10,1574.6
05/09/05,9:39:49,1575,3,1574.6
05/09/05,9:39:34,1575,8,1574.6
05/09/05,9:39:01,1575,30,1574.5
05/09/05,9:38:49,1575,2,1574.5
05/09/05,9:37:55,1575,28,1574.5
05/09/05,9:37:42,1575,485,1574.5
05/09/05,9:36:49,1574,12,1574.4
05/09/05,9:36:35,1574,4,1574.4
05/09/05,9:36:09,1574,1,1574.4
05/09/05,9:35:51,1575,1,1574.4
05/09/05,9:35:48,1574,10,1574.4
05/09/05,9:35:23,1575,352,1574.4
05/09/05,9:35:20,1575,120,1574.3
05/09/05,9:34:36,1575,3,1574.3
05/09/05,9:34:28,1575,10,1574.3
05/09/05,9:33:52,1575,10,1574.3
05/09/05,9:33:17,1575,3,1574.3
05/09/05,9:32:12,1576,3,1574.3
05/09/05,9:31:45,1576,2,1574.3
05/09/05,9:31:05,1576,25,1574.3
05/09/05,9:30:30,1576,7,1574.2
05/09/05,9:30:27,1575,15,1574.2
05/09/05,9:30:09,1575,4,1574.2
05/09/05,9:30:06,1576,2,1574.2
05/09/05,9:29:55,1576,5,1574.2
05/09/05,9:29:51,1575,30,1574.2
05/09/05,9:28:58,1575,5,1574.2
05/09/05,9:28:53,1575,1,1574.2
05/09/05,9:28:48,1575,10,1574.2
05/09/05,9:27:00,1575,20,1574.2
05/09/05,9:26:46,1575,1,1574.2
05/09/05,9:26:30,1576,1,1574.2
05/09/05,9:24:21,1575,1,1574.2
05/09/05,9:24:05,1575,1,1574.2
05/09/05,9:23:11,1575,5,1574.2
05/09/05,9:22:19,1575,20,1574.2
05/09/05,9:22:07,1575,1,1574.2
05/09/05,9:21:48,1575,110,1574.2
05/09/05,9:21:41,1576,2,1574.1
05/09/05,9:20:39,1575,1,1574.1
05/09/05,9:20:11,1575,10,1574.1
05/09/05,9:19:57,1575,12,1574.1
05/09/05,9:18:16,1575,1,1574.1
05/09/05,9:17:43,1575,50,1574.1
05/09/05,9:17:40,1576,1,1574.0
05/09/05,9:17:09,1575,2,1574.0
05/09/05,9:16:54,1575,16,1574.0
05/09/05,9:16:47,1575,24,1574.0
05/09/05,9:16:34,1575,8,1574.0
05/09/05,9:16:26,1575,3,1574.0
05/09/05,9:15:00,1575,4,1574.0
05/09/05,9:14:25,1575,50,1574.0
05/09/05,9:14:14,1575,5,1574.0
05/09/05,9:14:02,1574,1,1574.0
05/09/05,9:13:27,1575,10,1574.0
05/09/05,9:13:19,1574,20,1573.9
05/09/05,9:13:14,1575,50,1573.9
05/09/05,9:12:56,1575,1,1573.9
05/09/05,9:12:50,1574,1,1573.9
05/09/05,9:12:39,1574,1,1573.9
05/09/05,9:11:41,1575,30,1573.9
05/09/05,9:11:38,1575,200,1573.9
05/09/05,9:11:31,1575,7,1573.6
05/09/05,9:10:13,1575,8,1573.6
05/09/05,9:10:07,1575,3,1573.6
05/09/05,9:09:56,1574,487,1573.6
05/09/05,9:09:46,1573,10,1573.0
05/09/05,9:08:13,1573,358,1573.0