日付,時間,約定値,出来高,VWAP
05/09/21,15:30:15,1683,6,1679.6
05/09/21,15:23:20,1683,1,1679.6
05/09/21,15:21:51,1682,1,1679.6
05/09/21,15:16:11,1683,80,1679.6
05/09/21,15:16:05,1681,5,1679.4
05/09/21,15:09:00,1681,6,1679.4
05/09/21,14:59:42,1683,24,1679.4
05/09/21,14:57:44,1682,4,1679.4
05/09/21,14:52:34,1681,1,1679.3
05/09/21,14:44:45,1682,5,1679.3
05/09/21,14:29:38,1683,2,1679.3
05/09/21,14:20:25,1681,12,1679.3
05/09/21,14:19:34,1682,2,1679.3
05/09/21,14:01:43,1680,37,1679.3
05/09/21,14:00:47,1680,50,1679.3
05/09/21,13:58:14,1680,20,1679.3
05/09/21,13:58:11,1680,3,1679.3
05/09/21,13:53:38,1680,1,1679.2
05/09/21,13:50:54,1680,1,1679.2
05/09/21,13:43:00,1679,6,1679.2
05/09/21,13:25:03,1678,431,1679.2
05/09/21,13:16:39,1677,20,1680.0
05/09/21,13:15:22,1675,8,1680.0
05/09/21,12:59:23,1675,14,1680.1
05/09/21,12:42:02,1674,1,1680.2
05/09/21,12:35:48,1672,1,1680.2
05/09/21,12:31:56,1672,1,1680.2
05/09/21,12:30:16,1671,55,1680.2
05/09/21,10:44:53,1675,3,1681.0
05/09/21,10:44:25,1674,15,1681.0
05/09/21,10:40:21,1674,2,1681.2
05/09/21,10:38:37,1675,20,1681.2
05/09/21,10:36:53,1674,1,1681.4
05/09/21,10:33:44,1675,5,1681.4
05/09/21,10:33:12,1675,17,1681.5
05/09/21,10:32:41,1673,6,1681.7
05/09/21,10:31:42,1672,2,1681.8
05/09/21,10:29:51,1672,30,1681.8
05/09/21,10:23:36,1671,3,1682.3
05/09/21,10:20:38,1671,8,1682.4
05/09/21,10:20:35,1672,2,1682.6
05/09/21,10:19:41,1673,1,1682.6
05/09/21,10:11:42,1670,5,1682.6
05/09/21,10:11:39,1671,2,1682.7
05/09/21,10:11:36,1672,2,1682.8
05/09/21,10:08:55,1671,1,1682.8
05/09/21,10:07:05,1671,30,1682.9
05/09/21,10:06:58,1673,1,1683.6
05/09/21,9:56:02,1676,5,1683.6
05/09/21,9:55:03,1676,6,1683.7
05/09/21,9:52:03,1676,33,1683.8
05/09/21,9:51:06,1676,20,1684.3
05/09/21,9:50:56,1676,1,1684.7
05/09/21,9:49:31,1677,20,1684.7
05/09/21,9:49:28,1679,8,1685.1
05/09/21,9:48:59,1678,20,1685.2
05/09/21,9:46:09,1679,1,1685.6
05/09/21,9:40:59,1678,1,1685.6
05/09/21,9:38:36,1680,4,1685.7
05/09/21,9:37:13,1680,2,1685.7
05/09/21,9:32:55,1681,2,1685.7
05/09/21,9:32:12,1680,4,1685.8
05/09/21,9:28:49,1680,1,1685.8
05/09/21,9:28:06,1681,3,1685.8
05/09/21,9:26:59,1682,20,1685.9
05/09/21,9:26:08,1684,1,1686.1
05/09/21,9:23:59,1685,1,1686.1
05/09/21,9:23:19,1683,20,1686.1
05/09/21,9:21:50,1685,17,1686.3
05/09/21,9:20:47,1683,1,1686.4
05/09/21,9:19:12,1685,2,1686.4
05/09/21,9:17:26,1685,1,1686.4
05/09/21,9:14:44,1688,5,1686.4
05/09/21,9:12:08,1685,7,1686.4
05/09/21,9:11:56,1685,2,1686.4
05/09/21,9:11:39,1688,1,1686.4
05/09/21,9:11:02,1686,2,1686.4
05/09/21,9:06:58,1688,10,1686.4
05/09/21,9:06:09,1692,28,1686.4
05/09/21,9:06:06,1690,1,1685.7
05/09/21,9:06:03,1689,20,1685.7
05/09/21,9:05:55,1688,20,1685.4
05/09/21,9:05:22,1687,30,1685.2
05/09/21,9:05:14,1685,1,1684.9
05/09/21,9:02:55,1686,1,1684.9
05/09/21,9:02:48,1686,49,1684.9
05/09/21,9:02:45,1685,1,1684.4
05/09/21,9:02:42,1685,5,1684.4
05/09/21,9:02:33,1685,49,1684.4
05/09/21,9:02:30,1683,4,1683.9
05/09/21,9:02:27,1684,1,1684.0
05/09/21,9:00:20,1684,65,1684.0