日付,時間,約定値,出来高,VWAP
05/09/21,15:30:24,1683,12,1686.4
05/09/21,15:29:01,1683,50,1686.4
05/09/21,15:27:48,1684,6,1686.4
05/09/21,15:27:40,1684,9,1686.5
05/09/21,15:27:11,1684,4,1686.5
05/09/21,15:24:36,1682,26,1686.5
05/09/21,15:22:44,1684,42,1686.5
05/09/21,15:22:37,1682,1,1686.5
05/09/21,15:22:34,1684,16,1686.5
05/09/21,15:22:07,1684,2,1686.5
05/09/21,15:21:54,1682,13,1686.5
05/09/21,15:21:51,1683,3,1686.5
05/09/21,15:19:39,1683,22,1686.5
05/09/21,15:16:46,1683,10,1686.6
05/09/21,15:16:21,1684,100,1686.6
05/09/21,15:14:26,1683,15,1686.6
05/09/21,15:14:04,1683,14,1686.6
05/09/21,15:13:10,1683,4,1686.6
05/09/21,15:11:43,1682,1,1686.7
05/09/21,15:11:33,1683,17,1686.7
05/09/21,15:07:47,1684,5,1686.7
05/09/21,15:07:36,1684,3,1686.7
05/09/21,15:06:31,1684,1,1686.7
05/09/21,15:04:42,1683,3,1686.7
05/09/21,15:00:22,1684,1,1686.7
05/09/21,14:57:55,1684,19,1686.7
05/09/21,14:56:41,1684,1,1686.7
05/09/21,14:54:48,1684,3,1686.7
05/09/21,14:51:53,1683,2,1686.7
05/09/21,14:48:12,1683,40,1686.7
05/09/21,14:47:49,1683,40,1686.7
05/09/21,14:46:17,1684,3,1686.8
05/09/21,14:37:55,1684,20,1686.8
05/09/21,14:37:42,1684,10,1686.8
05/09/21,14:37:15,1684,22,1686.8
05/09/21,14:34:38,1685,5,1686.8
05/09/21,14:34:29,1685,1,1686.8
05/09/21,14:33:44,1684,10,1686.8
05/09/21,14:32:20,1685,10,1686.8
05/09/21,14:29:44,1684,2,1686.8
05/09/21,14:21:14,1683,10,1686.8
05/09/21,14:18:21,1684,2,1686.8
05/09/21,14:10:53,1684,5,1686.8
05/09/21,14:03:00,1684,1,1686.8
05/09/21,13:56:57,1683,30,1686.8
05/09/21,13:55:28,1682,18,1686.9
05/09/21,13:54:47,1682,2,1686.9
05/09/21,13:49:13,1682,1,1686.9
05/09/21,13:48:31,1682,7,1686.9
05/09/21,13:48:29,1681,8,1686.9
05/09/21,13:47:24,1681,1,1686.9
05/09/21,13:44:52,1682,70,1686.9
05/09/21,13:41:50,1681,1,1687.0
05/09/21,13:40:49,1681,1,1687.0
05/09/21,13:34:28,1681,5,1687.0
05/09/21,13:34:17,1681,46,1687.0
05/09/21,13:34:15,1680,1,1687.1
05/09/21,13:30:26,1680,1,1687.1
05/09/21,13:28:26,1680,30,1687.1
05/09/21,13:22:44,1681,1,1687.1
05/09/21,13:16:36,1680,37,1687.1
05/09/21,13:15:07,1680,1,1687.2
05/09/21,13:11:28,1680,3,1687.2
05/09/21,13:07:40,1679,25,1687.2
05/09/21,13:05:59,1679,3,1687.3
05/09/21,13:03:30,1679,2,1687.3
05/09/21,12:59:17,1678,21,1687.3
05/09/21,12:55:38,1678,10,1687.3
05/09/21,12:54:28,1678,9,1687.4
05/09/21,12:53:38,1677,4,1687.4
05/09/21,12:52:17,1677,30,1687.4
05/09/21,12:49:42,1677,8,1687.5
05/09/21,12:49:35,1677,90,1687.5
05/09/21,12:49:01,1676,38,1687.8
05/09/21,12:46:41,1675,15,1687.9
05/09/21,12:37:07,1675,2,1688.0
05/09/21,12:36:28,1675,5,1688.0
05/09/21,12:34:26,1675,10,1688.0
05/09/21,12:32:11,1674,50,1688.0
05/09/21,11:00:13,1676,1,1688.2
05/09/21,10:58:30,1676,2,1688.2
05/09/21,10:57:05,1675,5,1688.2
05/09/21,10:56:50,1676,5,1688.3
05/09/21,10:56:32,1676,1,1688.3
05/09/21,10:51:50,1676,20,1688.3
05/09/21,10:50:56,1676,3,1688.3
05/09/21,10:49:54,1677,1,1688.4
05/09/21,10:45:05,1678,13,1688.4
05/09/21,10:43:27,1677,30,1688.4
05/09/21,10:43:25,1678,1,1688.5
05/09/21,10:42:10,1677,2,1688.5
05/09/21,10:41:41,1677,20,1688.5
05/09/21,10:41:38,1678,4,1688.6
05/09/21,10:40:57,1678,4,1688.6
05/09/21,10:38:01,1678,8,1688.6
05/09/21,10:37:25,1677,13,1688.6
05/09/21,10:35:09,1678,2,1688.7
05/09/21,10:34:50,1678,1,1688.7
05/09/21,10:34:11,1677,8,1688.7
05/09/21,10:33:33,1677,79,1688.7
05/09/21,10:32:49,1676,3,1689.0
05/09/21,10:31:56,1675,2,1689.0
05/09/21,10:30:47,1677,2,1689.0
05/09/21,10:29:48,1676,30,1689.0
05/09/21,10:27:21,1675,5,1689.2
05/09/21,10:23:33,1674,40,1689.2
05/09/21,10:22:08,1673,10,1689.4
05/09/21,10:19:49,1673,8,1689.4
05/09/21,10:18:18,1673,1,1689.5
05/09/21,10:17:12,1674,1,1689.5
05/09/21,10:15:24,1674,2,1689.5
05/09/21,10:12:47,1674,1,1689.5
05/09/21,10:10:38,1673,5,1689.5
05/09/21,10:06:53,1673,126,1689.5
05/09/21,10:05:33,1673,1,1690.2
05/09/21,10:04:29,1674,17,1690.2
05/09/21,10:04:15,1675,8,1690.3
05/09/21,10:02:45,1675,1,1690.4
05/09/21,10:01:17,1675,5,1690.4
05/09/21,10:01:08,1675,3,1690.4
05/09/21,10:00:44,1675,2,1690.4
05/09/21,10:00:26,1675,30,1690.4
05/09/21,10:00:19,1676,2,1690.6
05/09/21,9:58:59,1676,3,1690.6
05/09/21,9:57:52,1676,3,1690.6
05/09/21,9:56:56,1676,15,1690.6
05/09/21,9:54:39,1677,5,1690.7
05/09/21,9:53:40,1677,1,1690.7
05/09/21,9:53:14,1677,3,1690.7
05/09/21,9:52:07,1678,1,1690.7
05/09/21,9:52:03,1678,40,1690.7
05/09/21,9:50:48,1679,2,1690.9
05/09/21,9:50:04,1678,20,1690.9
05/09/21,9:50:01,1679,5,1691.0
05/09/21,9:47:59,1680,4,1691.0
05/09/21,9:47:27,1679,8,1691.1
05/09/21,9:46:48,1679,2,1691.1
05/09/21,9:46:18,1680,10,1691.1
05/09/21,9:44:50,1679,1,1691.1
05/09/21,9:44:07,1680,2,1691.1
05/09/21,9:43:35,1680,3,1691.2
05/09/21,9:42:39,1680,31,1691.2
05/09/21,9:41:21,1681,10,1691.3
05/09/21,9:39:00,1680,2,1691.3
05/09/21,9:36:18,1679,2,1691.3
05/09/21,9:33:43,1681,1,1691.3
05/09/21,9:33:39,1680,40,1691.4
05/09/21,9:32:34,1681,10,1691.5
05/09/21,9:32:21,1681,10,1691.6
05/09/21,9:31:54,1681,30,1691.6
05/09/21,9:30:48,1682,20,1691.7
05/09/21,9:29:49,1683,8,1691.8
05/09/21,9:29:46,1681,2,1691.8
05/09/21,9:29:43,1682,1,1691.8
05/09/21,9:29:11,1683,3,1691.8
05/09/21,9:28:58,1681,2,1691.8
05/09/21,9:28:55,1682,30,1691.9
05/09/21,9:28:27,1683,2,1692.0
05/09/21,9:28:07,1683,11,1692.0
05/09/21,9:26:08,1684,1,1692.0
05/09/21,9:25:42,1683,1,1692.0
05/09/21,9:25:35,1684,5,1692.0
05/09/21,9:25:32,1684,15,1692.0
05/09/21,9:24:40,1683,15,1692.1
05/09/21,9:24:37,1683,3,1692.1
05/09/21,9:24:30,1684,8,1692.1
05/09/21,9:24:27,1684,40,1692.2
05/09/21,9:22:50,1685,1,1692.3
05/09/21,9:22:20,1686,2,1692.3
05/09/21,9:21:58,1685,20,1692.3
05/09/21,9:21:31,1685,2,1692.4
05/09/21,9:21:14,1685,22,1692.4
05/09/21,9:20:58,1685,8,1692.4
05/09/21,9:19:04,1684,2,1692.5
05/09/21,9:18:54,1685,9,1692.5
05/09/21,9:18:34,1685,39,1692.5
05/09/21,9:18:31,1686,1,1692.6
05/09/21,9:17:58,1687,1,1692.6
05/09/21,9:17:42,1686,15,1692.6
05/09/21,9:17:18,1686,15,1692.7
05/09/21,9:17:15,1687,10,1692.7
05/09/21,9:16:31,1688,3,1692.7
05/09/21,9:16:13,1686,3,1692.8
05/09/21,9:16:10,1687,25,1692.8
05/09/21,9:15:18,1687,31,1692.8
05/09/21,9:14:52,1686,2,1692.9
05/09/21,9:13:25,1686,8,1692.9
05/09/21,9:13:08,1685,2,1692.9
05/09/21,9:12:35,1685,30,1692.9
05/09/21,9:12:11,1686,2,1693.0
05/09/21,9:12:08,1683,2,1693.1
05/09/21,9:12:02,1683,10,1693.1
05/09/21,9:11:59,1684,30,1693.1
05/09/21,9:11:46,1685,30,1693.2
05/09/21,9:11:24,1686,20,1693.4
05/09/21,9:10:50,1688,3,1693.4
05/09/21,9:10:41,1686,10,1693.4
05/09/21,9:10:38,1687,30,1693.5
05/09/21,9:10:16,1689,2,1693.6
05/09/21,9:10:06,1688,1,1693.6
05/09/21,9:09:22,1689,18,1693.6
05/09/21,9:09:14,1690,40,1693.6
05/09/21,9:09:04,1689,3,1693.7
05/09/21,9:09:01,1692,1,1693.7
05/09/21,9:08:48,1692,2,1693.7
05/09/21,9:08:43,1692,16,1693.7
05/09/21,9:08:20,1689,5,1693.7
05/09/21,9:08:17,1690,25,1693.7
05/09/21,9:08:14,1692,30,1693.8
05/09/21,9:08:09,1694,40,1693.8
05/09/21,9:07:47,1695,20,1693.8
05/09/21,9:07:33,1695,10,1693.8
05/09/21,9:07:19,1695,30,1693.8
05/09/21,9:06:52,1695,40,1693.7
05/09/21,9:06:46,1694,47,1693.7
05/09/21,9:06:23,1694,20,1693.7
05/09/21,9:06:12,1692,30,1693.7
05/09/21,9:06:05,1691,30,1693.7
05/09/21,9:05:27,1689,10,1693.8
05/09/21,9:05:15,1690,40,1693.8
05/09/21,9:03:02,1689,20,1693.9
05/09/21,9:02:32,1690,8,1694.0
05/09/21,9:02:30,1691,10,1694.0
05/09/21,9:02:20,1694,1585,1694.0