Spot Auto Trading
| TIMESTAMP | 종목 | 시가 | 고가 | 저가 | 종가 | 거래량 | m_vwap | 상태 |
|---|---|---|---|---|---|---|---|---|
| 26-06-22 18:43:00 | taousdt | 232.20 | 232.40 | 232.20 | 232.30 | 124.18360 | 232.36 | n |
| 26-06-22 18:42:00 | taousdt | 232.20 | 232.40 | 232.10 | 232.30 | 177.51880 | 232.36 | n |
| 26-06-22 18:41:00 | taousdt | 232.10 | 232.30 | 232.00 | 232.20 | 438.52470 | 232.35 | n |
| 26-06-22 18:40:00 | taousdt | 232.10 | 232.40 | 232.00 | 232.10 | 240.52940 | 232.35 | n |
| 26-06-22 18:39:00 | taousdt | 232.10 | 232.20 | 231.80 | 232.00 | 98.45530 | 232.35 | n |
| 26-06-22 18:38:00 | taousdt | 232.20 | 232.30 | 232.00 | 232.10 | 146.46750 | 232.35 | n |
| 26-06-22 18:37:00 | taousdt | 231.90 | 232.30 | 231.90 | 232.30 | 294.07180 | 232.35 | n |
| 26-06-22 18:36:00 | taousdt | 232.10 | 232.20 | 231.90 | 232.00 | 150.11780 | 232.35 | n |
| 26-06-22 18:35:00 | taousdt | 232.40 | 232.60 | 232.00 | 232.10 | 212.47600 | 232.36 | d1 |
| 26-06-22 18:34:00 | taousdt | 232.50 | 232.60 | 232.30 | 232.50 | 301.87640 | 232.36 | n |
| 26-06-22 18:33:00 | taousdt | 232.20 | 232.50 | 231.90 | 232.50 | 291.65000 | 232.37 | n |
| 26-06-22 18:32:00 | taousdt | 232.00 | 232.20 | 231.90 | 232.10 | 174.32100 | 232.39 | n |
| 26-06-22 18:31:00 | taousdt | 232.20 | 232.30 | 232.00 | 232.10 | 194.27680 | 232.40 | n |
| 26-06-22 18:30:00 | taousdt | 231.90 | 232.20 | 231.70 | 232.20 | 214.90310 | 232.41 | n |
| 26-06-22 18:29:00 | taousdt | 232.00 | 232.10 | 231.90 | 231.90 | 143.60510 | 232.41 | n |
| 26-06-22 18:28:00 | taousdt | 232.10 | 232.20 | 232.00 | 232.00 | 146.94030 | 232.41 | n |
| 26-06-22 18:27:00 | taousdt | 231.90 | 232.10 | 231.90 | 232.00 | 203.22070 | 232.41 | n |
| 26-06-22 18:26:00 | taousdt | 232.20 | 232.30 | 231.90 | 231.90 | 97.45340 | 232.41 | n |
| 26-06-22 18:25:00 | taousdt | 232.00 | 232.30 | 232.00 | 232.30 | 276.48480 | 232.41 | n |
| 26-06-22 18:24:00 | taousdt | 232.10 | 232.20 | 231.90 | 232.10 | 173.16850 | 232.40 | n |
| 26-06-22 18:23:00 | taousdt | 232.30 | 232.30 | 231.90 | 232.10 | 422.94940 | 232.40 | n |
| 26-06-22 18:22:00 | taousdt | 232.00 | 232.30 | 232.00 | 232.20 | 307.06310 | 232.40 | n |
| 26-06-22 18:21:00 | taousdt | 232.20 | 232.30 | 231.90 | 232.00 | 275.89730 | 232.40 | n |
| 26-06-22 18:20:00 | taousdt | 232.20 | 232.40 | 232.10 | 232.30 | 237.72980 | 232.40 | n |
| 26-06-22 18:19:00 | taousdt | 232.50 | 232.50 | 232.10 | 232.30 | 290.80770 | 232.40 | n |
| 26-06-22 18:18:00 | taousdt | 232.80 | 232.90 | 232.40 | 232.40 | 210.34880 | 232.40 | d1 |
| 26-06-22 18:17:00 | taousdt | 232.80 | 232.90 | 232.50 | 232.80 | 403.10630 | 232.40 | n |
| 26-06-22 18:16:00 | taousdt | 232.60 | 232.80 | 232.60 | 232.70 | 132.92700 | 232.40 | n |
| 26-06-22 18:15:00 | taousdt | 232.90 | 232.90 | 232.50 | 232.70 | 236.65320 | 232.40 | n |
| 26-06-22 18:14:00 | taousdt | 232.90 | 233.00 | 232.70 | 232.80 | 229.92980 | 232.40 | n |
| 26-06-22 18:13:00 | taousdt | 233.10 | 233.10 | 232.80 | 232.90 | 147.17050 | 232.40 | n |
| 26-06-22 18:12:00 | taousdt | 232.90 | 233.20 | 232.90 | 233.00 | 196.17000 | 232.41 | n |
| 26-06-22 18:11:00 | taousdt | 233.00 | 233.10 | 232.70 | 233.00 | 266.95560 | 232.41 | n |
| 26-06-22 18:10:00 | taousdt | 232.70 | 233.10 | 232.70 | 233.00 | 178.72180 | 232.41 | n |
| 26-06-22 18:09:00 | taousdt | 233.00 | 233.10 | 232.60 | 232.80 | 528.57790 | 232.41 | n |
| 26-06-22 18:08:00 | taousdt | 232.60 | 233.10 | 232.50 | 233.10 | 868.62260 | 232.40 | n |
| 26-06-22 18:07:00 | taousdt | 233.00 | 233.10 | 232.40 | 232.50 | 1055.97010 | 232.40 | n |
| 26-06-22 18:06:00 | taousdt | 233.60 | 233.60 | 233.00 | 233.10 | 300.32520 | 232.39 | n |
| 26-06-22 18:05:00 | taousdt | 233.70 | 233.90 | 233.60 | 233.60 | 489.40880 | 232.39 | n |
| 26-06-22 18:04:00 | taousdt | 233.40 | 233.70 | 233.30 | 233.60 | 551.22760 | 232.37 | n |
| 26-06-22 18:03:00 | taousdt | 233.10 | 233.50 | 233.00 | 233.50 | 381.34360 | 232.35 | n |
| 26-06-22 18:02:00 | taousdt | 233.20 | 233.30 | 233.00 | 233.00 | 538.77120 | 232.35 | n |
| 26-06-22 18:01:00 | taousdt | 232.90 | 233.30 | 232.90 | 233.10 | 309.73750 | 232.34 | n |
| 26-06-22 18:00:00 | taousdt | 232.70 | 233.00 | 232.70 | 233.00 | 204.27830 | 232.33 | n |
| 26-06-22 17:59:00 | taousdt | 232.60 | 232.80 | 232.60 | 232.70 | 183.90490 | 232.33 | n |
| 26-06-22 17:58:00 | taousdt | 232.80 | 232.80 | 232.60 | 232.70 | 254.62370 | 232.33 | n |
| 26-06-22 17:57:00 | taousdt | 232.80 | 232.80 | 232.70 | 232.70 | 51.74030 | 232.33 | n |
| 26-06-22 17:56:00 | taousdt | 232.70 | 232.80 | 232.70 | 232.80 | 146.29640 | 232.33 | n |
| 26-06-22 17:55:00 | taousdt | 232.70 | 232.90 | 232.60 | 232.80 | 256.78610 | 232.33 | n |
| 26-06-22 17:54:00 | taousdt | 232.50 | 232.70 | 232.40 | 232.70 | 216.89210 | 232.33 | n |
| 26-06-22 17:53:00 | taousdt | 232.50 | 232.60 | 232.30 | 232.40 | 244.95590 | 232.33 | n |
| 26-06-22 17:52:00 | taousdt | 232.40 | 232.50 | 232.30 | 232.40 | 216.55120 | 232.32 | n |
| 26-06-22 17:51:00 | taousdt | 232.20 | 232.50 | 232.20 | 232.40 | 358.44120 | 232.32 | g1 |
| 26-06-22 17:50:00 | taousdt | 232.30 | 232.40 | 232.20 | 232.20 | 160.47330 | 232.32 | n |
| 26-06-22 17:49:00 | taousdt | 232.30 | 232.50 | 232.20 | 232.30 | 242.27230 | 232.32 | n |
| 26-06-22 17:48:00 | taousdt | 232.00 | 232.40 | 231.70 | 232.20 | 263.84400 | 232.31 | n |
| 26-06-22 17:47:00 | taousdt | 232.30 | 232.40 | 231.90 | 231.90 | 237.44380 | 232.31 | n |
| 26-06-22 17:46:00 | taousdt | 232.80 | 232.80 | 232.30 | 232.30 | 138.26430 | 232.30 | n |
| 26-06-22 17:45:00 | taousdt | 232.30 | 232.80 | 232.20 | 232.70 | 221.41080 | 232.29 | g1 |
| 26-06-22 17:44:00 | taousdt | 232.00 | 232.30 | 232.00 | 232.20 | 191.19130 | 232.28 | n |
| 26-06-22 17:43:00 | taousdt | 232.00 | 232.10 | 231.90 | 232.10 | 166.50260 | 232.27 | n |
| 26-06-22 17:42:00 | taousdt | 231.70 | 232.20 | 231.60 | 231.90 | 278.06670 | 232.26 | n |
| 26-06-22 17:41:00 | taousdt | 231.50 | 231.70 | 231.50 | 231.70 | 88.80470 | 232.23 | n |
| 26-06-22 17:40:00 | taousdt | 231.40 | 231.60 | 231.30 | 231.60 | 167.82650 | 232.22 | n |
| 26-06-22 17:39:00 | taousdt | 231.50 | 231.50 | 231.20 | 231.30 | 216.59810 | 232.22 | n |
| 26-06-22 17:38:00 | taousdt | 231.40 | 231.70 | 231.40 | 231.50 | 254.95350 | 232.22 | n |
| 26-06-22 17:37:00 | taousdt | 231.40 | 231.50 | 231.00 | 231.40 | 220.30930 | 232.22 | n |
| 26-06-22 17:36:00 | taousdt | 231.60 | 231.70 | 231.30 | 231.30 | 354.19260 | 232.22 | n |
| 26-06-22 17:35:00 | taousdt | 231.70 | 231.90 | 231.50 | 231.60 | 207.18360 | 232.22 | n |
| 26-06-22 17:34:00 | taousdt | 231.80 | 231.90 | 231.60 | 231.70 | 318.93880 | 232.21 | n |
| 26-06-22 17:33:00 | taousdt | 231.70 | 231.90 | 231.60 | 231.80 | 190.79550 | 232.20 | n |
| 26-06-22 17:32:00 | taousdt | 231.70 | 231.90 | 231.50 | 231.80 | 457.05730 | 232.19 | n |
| 26-06-22 17:31:00 | taousdt | 231.80 | 231.90 | 231.60 | 231.70 | 252.56730 | 232.19 | n |
| 26-06-22 17:30:00 | taousdt | 232.00 | 232.00 | 231.60 | 231.80 | 406.03630 | 232.19 | n |
| 26-06-22 17:29:00 | taousdt | 232.30 | 232.30 | 231.80 | 231.90 | 193.65370 | 232.19 | d1 |
| 26-06-22 17:28:00 | taousdt | 232.20 | 232.40 | 232.00 | 232.30 | 397.50960 | 232.17 | n |
| 26-06-22 17:27:00 | taousdt | 232.20 | 232.40 | 232.20 | 232.30 | 283.69300 | 232.15 | n |
| 26-06-22 17:26:00 | taousdt | 232.30 | 232.40 | 232.20 | 232.30 | 328.46020 | 232.14 | n |
| 26-06-22 17:25:00 | taousdt | 232.20 | 232.30 | 232.10 | 232.30 | 409.99710 | 232.11 | n |
| 26-06-22 17:24:00 | taousdt | 232.20 | 232.30 | 232.00 | 232.30 | 426.14030 | 232.08 | n |
| 26-06-22 17:23:00 | taousdt | 232.40 | 232.40 | 232.20 | 232.20 | 290.19920 | 232.08 | n |
| 26-06-22 17:22:00 | taousdt | 232.50 | 232.60 | 232.20 | 232.40 | 152.67060 | 232.07 | n |
| 26-06-22 17:21:00 | taousdt | 232.50 | 232.70 | 232.40 | 232.50 | 445.87490 | 232.06 | n |
| 26-06-22 17:20:00 | taousdt | 232.10 | 232.50 | 232.00 | 232.40 | 302.77460 | 232.04 | n |
| 26-06-22 17:19:00 | taousdt | 232.10 | 232.30 | 231.90 | 232.00 | 375.69800 | 232.04 | d1 |
| 26-06-22 17:18:00 | taousdt | 232.50 | 232.60 | 232.00 | 232.10 | 256.74750 | 232.03 | n |
| 26-06-22 17:17:00 | taousdt | 232.60 | 232.60 | 232.40 | 232.60 | 197.35840 | 232.02 | n |
| 26-06-22 17:16:00 | taousdt | 232.90 | 233.00 | 232.40 | 232.60 | 405.45920 | 232.01 | n |
| 26-06-22 17:15:00 | taousdt | 232.90 | 232.90 | 232.60 | 232.80 | 321.36460 | 231.99 | n |
| 26-06-22 17:14:00 | taousdt | 232.50 | 233.00 | 232.50 | 232.90 | 156.38630 | 231.97 | n |
| 26-06-22 17:13:00 | taousdt | 232.50 | 232.60 | 232.20 | 232.50 | 235.81540 | 231.95 | n |
| 26-06-22 17:12:00 | taousdt | 232.00 | 232.50 | 231.90 | 232.50 | 296.89790 | 231.94 | n |
| 26-06-22 17:11:00 | taousdt | 232.10 | 232.20 | 231.80 | 232.00 | 326.82020 | 231.91 | n |
| 26-06-22 17:10:00 | taousdt | 232.30 | 232.30 | 231.90 | 232.00 | 415.54490 | 231.90 | n |
| 26-06-22 17:09:00 | taousdt | 232.00 | 232.50 | 232.00 | 232.20 | 416.20700 | 231.90 | n |
| 26-06-22 17:08:00 | taousdt | 232.00 | 232.20 | 231.80 | 232.00 | 751.45760 | 231.88 | n |
| 26-06-22 17:07:00 | taousdt | 232.00 | 232.20 | 231.80 | 232.10 | 475.24430 | 231.88 | n |
| 26-06-22 17:06:00 | taousdt | 231.90 | 231.90 | 231.60 | 231.90 | 368.40600 | 231.87 | g1 |
| 26-06-22 17:05:00 | taousdt | 231.80 | 231.90 | 231.70 | 231.80 | 183.62940 | 231.87 | d1 |
| 26-06-22 17:04:00 | taousdt | 232.30 | 232.30 | 231.80 | 231.90 | 451.69330 | 231.85 | n |
| 26-06-22 17:03:00 | taousdt | 232.10 | 232.40 | 232.00 | 232.20 | 305.07910 | 231.84 | n |
| 26-06-22 17:02:00 | taousdt | 231.90 | 232.30 | 231.80 | 232.00 | 400.92750 | 231.82 | n |
| 26-06-22 17:01:00 | taousdt | 231.80 | 232.00 | 231.80 | 231.90 | 178.76390 | 231.81 | n |
| 26-06-22 17:00:00 | taousdt | 232.00 | 232.10 | 231.70 | 231.90 | 349.29490 | 231.81 | n |
| 26-06-22 16:59:00 | taousdt | 232.10 | 232.30 | 232.00 | 232.00 | 125.23750 | 231.80 | n |
| 26-06-22 16:58:00 | taousdt | 232.30 | 232.30 | 231.90 | 232.10 | 154.25350 | 231.79 | n |
| 26-06-22 16:57:00 | taousdt | 232.20 | 232.40 | 232.20 | 232.30 | 224.34740 | 231.78 | n |
| 26-06-22 16:56:00 | taousdt | 232.50 | 232.60 | 232.10 | 232.30 | 172.30430 | 231.78 | n |
| 26-06-22 16:55:00 | taousdt | 232.80 | 232.90 | 232.40 | 232.50 | 345.02530 | 231.77 | n |
| 26-06-22 16:54:00 | taousdt | 232.80 | 232.90 | 232.70 | 232.80 | 285.64330 | 231.75 | n |
| 26-06-22 16:53:00 | taousdt | 233.30 | 233.30 | 232.70 | 232.70 | 639.39000 | 231.73 | n |
| 26-06-22 16:52:00 | taousdt | 233.00 | 233.50 | 232.90 | 233.30 | 392.43140 | 231.70 | n |
| 26-06-22 16:51:00 | taousdt | 232.90 | 233.00 | 232.80 | 232.90 | 421.79370 | 231.67 | n |
| 26-06-22 16:50:00 | taousdt | 232.50 | 232.90 | 232.50 | 232.90 | 673.76740 | 231.65 | n |
| 26-06-22 16:49:00 | taousdt | 232.40 | 232.70 | 232.30 | 232.50 | 825.95060 | 231.62 | n |
| 26-06-22 16:48:00 | taousdt | 232.30 | 232.40 | 232.10 | 232.30 | 609.26730 | 231.58 | n |
| 26-06-22 16:47:00 | taousdt | 232.30 | 232.40 | 232.10 | 232.30 | 214.13970 | 231.54 | n |
| 26-06-22 16:46:00 | taousdt | 232.20 | 232.50 | 232.00 | 232.30 | 948.15970 | 231.53 | n |
| 26-06-22 16:45:00 | taousdt | 232.00 | 232.10 | 231.70 | 232.10 | 369.45590 | 231.49 | n |
| 26-06-22 16:44:00 | taousdt | 232.00 | 232.10 | 231.90 | 232.00 | 328.02090 | 231.48 | n |
| 26-06-22 16:43:00 | taousdt | 232.00 | 232.30 | 231.80 | 231.90 | 422.46520 | 231.47 | n |
| 26-06-22 16:42:00 | taousdt | 231.90 | 232.10 | 231.70 | 232.00 | 331.79740 | 231.45 | n |
| 26-06-22 16:41:00 | taousdt | 232.20 | 232.30 | 231.90 | 231.90 | 201.48470 | 231.44 | n |
| 26-06-22 16:40:00 | taousdt | 232.40 | 232.40 | 232.10 | 232.10 | 101.57960 | 231.43 | n |
| 26-06-22 16:39:00 | taousdt | 232.60 | 232.70 | 232.30 | 232.40 | 479.32500 | 231.42 | n |
| 26-06-22 16:38:00 | taousdt | 232.50 | 232.60 | 232.30 | 232.60 | 206.67770 | 231.39 | n |
| 26-06-22 16:37:00 | taousdt | 232.50 | 232.70 | 232.30 | 232.60 | 436.19810 | 231.38 | n |
| 26-06-22 16:36:00 | taousdt | 232.60 | 232.70 | 232.40 | 232.50 | 329.94390 | 231.35 | n |
| 26-06-22 16:35:00 | taousdt | 232.60 | 232.70 | 232.50 | 232.50 | 124.22950 | 231.34 | n |
| 26-06-22 16:34:00 | taousdt | 232.70 | 232.80 | 232.40 | 232.60 | 345.90590 | 231.32 | n |
| 26-06-22 16:33:00 | taousdt | 232.80 | 232.90 | 232.60 | 232.80 | 513.24880 | 231.30 | n |
| 26-06-22 16:32:00 | taousdt | 232.90 | 232.90 | 232.60 | 232.70 | 704.84640 | 231.27 | n |
| 26-06-22 16:31:00 | taousdt | 232.60 | 233.10 | 232.50 | 232.80 | 377.03290 | 231.23 | n |
| 26-06-22 16:30:00 | taousdt | 232.80 | 232.90 | 232.50 | 232.70 | 256.38670 | 231.20 | n |
| 26-06-22 16:29:00 | taousdt | 232.90 | 232.90 | 232.70 | 232.80 | 263.91570 | 231.18 | n |
| 26-06-22 16:28:00 | taousdt | 233.00 | 233.00 | 232.80 | 232.80 | 181.99750 | 231.16 | n |
| 26-06-22 16:27:00 | taousdt | 232.80 | 233.20 | 232.70 | 233.10 | 496.50490 | 231.15 | n |
| 26-06-22 16:26:00 | taousdt | 232.60 | 232.80 | 232.40 | 232.70 | 341.77500 | 231.11 | n |
| 26-06-22 16:25:00 | taousdt | 232.60 | 232.70 | 232.20 | 232.50 | 208.52390 | 231.08 | n |
| 26-06-22 16:24:00 | taousdt | 232.90 | 232.90 | 232.60 | 232.70 | 338.26860 | 231.07 | n |
| 26-06-22 16:23:00 | taousdt | 233.00 | 233.00 | 232.70 | 232.80 | 196.31230 | 231.06 | n |
| 26-06-22 16:22:00 | taousdt | 233.10 | 233.20 | 233.00 | 233.10 | 237.46430 | 231.05 | n |
| 26-06-22 16:21:00 | taousdt | 232.80 | 233.10 | 232.80 | 233.10 | 230.90050 | 231.03 | n |
| 26-06-22 16:20:00 | taousdt | 232.70 | 233.00 | 232.70 | 232.90 | 160.20680 | 231.02 | n |
| 26-06-22 16:19:00 | taousdt | 232.60 | 232.80 | 232.50 | 232.80 | 212.93680 | 231.00 | n |
| 26-06-22 16:18:00 | taousdt | 232.50 | 232.70 | 232.40 | 232.60 | 294.33390 | 230.99 | n |
| 26-06-22 16:17:00 | taousdt | 232.50 | 232.60 | 232.20 | 232.60 | 265.42580 | 230.97 | n |
| 26-06-22 16:16:00 | taousdt | 232.60 | 232.80 | 232.50 | 232.50 | 197.19520 | 230.95 | n |
| 26-06-22 16:15:00 | taousdt | 232.30 | 232.70 | 232.20 | 232.60 | 266.86140 | 230.93 | n |
| 26-06-22 16:14:00 | taousdt | 232.30 | 232.50 | 232.30 | 232.40 | 176.96290 | 230.91 | n |
| 26-06-22 16:13:00 | taousdt | 232.30 | 232.70 | 232.20 | 232.30 | 254.29700 | 230.90 | n |
| 26-06-22 16:12:00 | taousdt | 232.10 | 232.40 | 232.00 | 232.30 | 387.68210 | 230.88 | n |
| 26-06-22 16:11:00 | taousdt | 232.30 | 232.40 | 232.00 | 232.10 | 356.74390 | 230.85 | n |
| 26-06-22 16:10:00 | taousdt | 231.90 | 232.30 | 231.70 | 232.30 | 286.11640 | 230.83 | n |
| 26-06-22 16:09:00 | taousdt | 231.90 | 232.10 | 231.80 | 231.90 | 262.05310 | 230.81 | n |
| 26-06-22 16:08:00 | taousdt | 231.70 | 232.00 | 231.60 | 232.00 | 340.23000 | 230.80 | n |
| 26-06-22 16:07:00 | taousdt | 231.70 | 231.70 | 231.40 | 231.70 | 240.32580 | 230.78 | n |
| 26-06-22 16:06:00 | taousdt | 231.60 | 231.80 | 231.50 | 231.70 | 581.21330 | 230.78 | n |
| 26-06-22 16:05:00 | taousdt | 231.20 | 231.60 | 231.10 | 231.60 | 227.07150 | 230.75 | n |
| 26-06-22 16:04:00 | taousdt | 230.70 | 231.40 | 230.70 | 231.30 | 364.07110 | 230.74 | g1 |
| 26-06-22 16:03:00 | taousdt | 230.40 | 230.80 | 230.30 | 230.70 | 187.20980 | 230.73 | n |
| 26-06-22 16:02:00 | taousdt | 230.20 | 230.40 | 229.90 | 230.40 | 229.84050 | 230.72 | n |
| 26-06-22 16:01:00 | taousdt | 230.40 | 230.50 | 230.00 | 230.20 | 411.80870 | 230.71 | n |
| 26-06-22 16:00:00 | taousdt | 230.50 | 230.60 | 230.10 | 230.40 | 207.47230 | 230.72 | n |
| 26-06-22 15:59:00 | taousdt | 230.60 | 230.70 | 230.40 | 230.50 | 162.84490 | 230.70 | n |
| 26-06-22 15:58:00 | taousdt | 230.40 | 230.60 | 230.40 | 230.50 | 49.95800 | 230.69 | n |
| 26-06-22 15:57:00 | taousdt | 230.40 | 230.60 | 230.30 | 230.40 | 190.79220 | 230.68 | n |
| 26-06-22 15:56:00 | taousdt | 230.10 | 230.40 | 230.00 | 230.30 | 108.76530 | 230.67 | n |
| 26-06-22 15:55:00 | taousdt | 230.20 | 230.20 | 229.90 | 230.10 | 91.24960 | 230.66 | n |
| 26-06-22 15:54:00 | taousdt | 230.20 | 230.30 | 230.10 | 230.10 | 184.09480 | 230.66 | n |
| 26-06-22 15:53:00 | taousdt | 229.80 | 230.30 | 229.80 | 230.20 | 259.36100 | 230.65 | n |
| 26-06-22 15:52:00 | taousdt | 230.20 | 230.20 | 229.70 | 229.90 | 134.23550 | 230.65 | n |
| 26-06-22 15:51:00 | taousdt | 230.40 | 230.50 | 230.10 | 230.10 | 104.74730 | 230.64 | n |
| 26-06-22 15:50:00 | taousdt | 230.30 | 230.50 | 230.20 | 230.50 | 181.57170 | 230.64 | n |
| 26-06-22 15:49:00 | taousdt | 230.30 | 230.50 | 230.20 | 230.20 | 81.66050 | 230.63 | n |
| 26-06-22 15:48:00 | taousdt | 230.30 | 230.40 | 230.00 | 230.40 | 242.28470 | 230.62 | n |
| 26-06-22 15:47:00 | taousdt | 230.10 | 230.30 | 230.00 | 230.20 | 290.46140 | 230.60 | n |
| 26-06-22 15:46:00 | taousdt | 230.30 | 230.30 | 230.00 | 230.10 | 131.78690 | 230.59 | n |
| 26-06-22 15:45:00 | taousdt | 230.10 | 230.40 | 230.00 | 230.20 | 492.48600 | 230.58 | n |
| 26-06-22 15:44:00 | taousdt | 230.50 | 230.60 | 230.10 | 230.20 | 444.46080 | 230.58 | n |
| 26-06-22 15:43:00 | taousdt | 230.60 | 230.60 | 230.40 | 230.50 | 72.77720 | 230.56 | d1 |
| 26-06-22 15:42:00 | taousdt | 230.60 | 230.70 | 230.30 | 230.60 | 227.52280 | 230.56 | n |
| 26-06-22 15:41:00 | taousdt | 230.70 | 230.80 | 230.60 | 230.60 | 141.04200 | 230.55 | n |
| 26-06-22 15:40:00 | taousdt | 231.00 | 231.00 | 230.60 | 230.60 | 206.28040 | 230.54 | n |
| 26-06-22 15:39:00 | taousdt | 231.00 | 231.00 | 230.90 | 230.90 | 79.73840 | 230.53 | n |
| 26-06-22 15:38:00 | taousdt | 230.70 | 231.00 | 230.70 | 231.00 | 162.19210 | 230.52 | n |
| 26-06-22 15:37:00 | taousdt | 230.50 | 230.80 | 230.50 | 230.70 | 102.69030 | 230.52 | n |
| 26-06-22 15:36:00 | taousdt | 230.70 | 230.90 | 230.40 | 230.50 | 194.11820 | 230.51 | d1 |
| 26-06-22 15:35:00 | taousdt | 230.80 | 230.80 | 230.50 | 230.70 | 249.18390 | 230.51 | n |
| 26-06-22 15:34:00 | taousdt | 230.70 | 230.90 | 230.50 | 230.80 | 254.94560 | 230.50 | n |
| 26-06-22 15:33:00 | taousdt | 230.80 | 230.90 | 230.50 | 230.70 | 342.52540 | 230.49 | n |
| 26-06-22 15:32:00 | taousdt | 230.80 | 230.90 | 230.70 | 230.70 | 273.22130 | 230.48 | n |
| 26-06-22 15:31:00 | taousdt | 230.40 | 231.10 | 230.30 | 230.90 | 570.49660 | 230.47 | g1 |
| 26-06-22 15:30:00 | taousdt | 231.00 | 231.00 | 230.30 | 230.30 | 204.36060 | 230.46 | d1 |
| 26-06-22 15:29:00 | taousdt | 231.00 | 231.20 | 230.90 | 231.00 | 215.62450 | 230.44 | n |
| 26-06-22 15:28:00 | taousdt | 230.90 | 231.10 | 230.90 | 231.00 | 231.17700 | 230.44 | n |
| 26-06-22 15:27:00 | taousdt | 231.10 | 231.10 | 230.90 | 230.90 | 72.02480 | 230.43 | n |
| 26-06-22 15:26:00 | taousdt | 231.30 | 231.40 | 231.00 | 231.00 | 257.72360 | 230.42 | n |
| 26-06-22 15:25:00 | taousdt | 231.10 | 231.50 | 231.00 | 231.40 | 244.15700 | 230.40 | n |
| 26-06-22 15:24:00 | taousdt | 230.70 | 231.30 | 230.70 | 231.00 | 464.52970 | 230.39 | n |
| 26-06-22 15:23:00 | taousdt | 230.90 | 230.90 | 230.70 | 230.80 | 335.15460 | 230.37 | n |
| 26-06-22 15:22:00 | taousdt | 230.80 | 230.90 | 230.60 | 230.80 | 285.49140 | 230.36 | n |
| 26-06-22 15:21:00 | taousdt | 231.00 | 231.10 | 230.80 | 230.90 | 219.55700 | 230.35 | n |
| 26-06-22 15:20:00 | taousdt | 231.00 | 231.10 | 230.90 | 231.10 | 121.93660 | 230.34 | n |
| 26-06-22 15:19:00 | taousdt | 230.90 | 231.00 | 230.80 | 230.90 | 214.77110 | 230.33 | n |
| 26-06-22 15:18:00 | taousdt | 230.90 | 230.90 | 230.60 | 230.80 | 187.45250 | 230.32 | n |
| 26-06-22 15:17:00 | taousdt | 231.00 | 231.10 | 230.80 | 230.90 | 266.06320 | 230.31 | n |
| 26-06-22 15:16:00 | taousdt | 230.60 | 231.10 | 230.60 | 231.00 | 173.68400 | 230.30 | n |
| 26-06-22 15:15:00 | taousdt | 230.60 | 230.80 | 230.60 | 230.60 | 167.80620 | 230.29 | n |
| 26-06-22 15:14:00 | taousdt | 230.90 | 230.90 | 230.60 | 230.60 | 253.79300 | 230.29 | n |
| 26-06-22 15:13:00 | taousdt | 230.80 | 231.00 | 230.70 | 231.00 | 125.37360 | 230.28 | n |
| 26-06-22 15:12:00 | taousdt | 230.90 | 230.90 | 230.70 | 230.80 | 288.00000 | 230.27 | n |
| 26-06-22 15:11:00 | taousdt | 231.20 | 231.20 | 230.80 | 230.80 | 176.06370 | 230.26 | n |
| 26-06-22 15:10:00 | taousdt | 231.30 | 231.50 | 231.10 | 231.20 | 296.16990 | 230.25 | n |
| 26-06-22 15:09:00 | taousdt | 230.80 | 231.50 | 230.70 | 231.40 | 167.76990 | 230.24 | n |
| 26-06-22 15:08:00 | taousdt | 230.60 | 230.90 | 230.40 | 230.90 | 468.64540 | 230.23 | n |
| 26-06-22 15:07:00 | taousdt | 230.40 | 230.60 | 230.30 | 230.60 | 432.99060 | 230.22 | n |
| 26-06-22 15:06:00 | taousdt | 230.70 | 230.70 | 230.40 | 230.50 | 247.92390 | 230.21 | n |
| 26-06-22 15:05:00 | taousdt | 230.80 | 230.80 | 230.60 | 230.70 | 273.49690 | 230.20 | n |
| 26-06-22 15:04:00 | taousdt | 230.80 | 230.90 | 230.60 | 230.80 | 157.94880 | 230.20 | n |
| 26-06-22 15:03:00 | taousdt | 230.70 | 230.90 | 230.70 | 230.80 | 61.78550 | 230.19 | n |
| 26-06-22 15:02:00 | taousdt | 231.00 | 231.00 | 230.40 | 230.80 | 333.83730 | 230.19 | n |
| 26-06-22 15:01:00 | taousdt | 230.90 | 231.00 | 230.80 | 230.90 | 327.30240 | 230.18 | n |
| 26-06-22 15:00:00 | taousdt | 231.00 | 231.10 | 230.80 | 230.90 | 519.65570 | 230.16 | n |
| 26-06-22 14:59:00 | taousdt | 231.10 | 231.20 | 230.90 | 231.00 | 452.33430 | 230.14 | n |
| 26-06-22 14:58:00 | taousdt | 231.00 | 231.40 | 230.90 | 231.00 | 555.19490 | 230.12 | n |
| 26-06-22 14:57:00 | taousdt | 231.00 | 231.20 | 230.90 | 231.10 | 231.98650 | 230.09 | n |
| 26-06-22 14:56:00 | taousdt | 230.90 | 231.00 | 230.80 | 230.90 | 360.02860 | 230.08 | n |
| 26-06-22 14:55:00 | taousdt | 230.90 | 231.10 | 230.80 | 230.90 | 307.57140 | 230.06 | n |
| 26-06-22 14:54:00 | taousdt | 230.70 | 231.10 | 230.70 | 230.90 | 450.50900 | 230.04 | n |
| 26-06-22 14:53:00 | taousdt | 230.80 | 231.00 | 230.70 | 230.80 | 245.62120 | 230.03 | n |
| 26-06-22 14:52:00 | taousdt | 230.80 | 231.00 | 230.70 | 230.70 | 141.74350 | 230.01 | n |
| 26-06-22 14:51:00 | taousdt | 231.10 | 231.10 | 230.90 | 230.90 | 175.61920 | 230.00 | n |
| 26-06-22 14:50:00 | taousdt | 231.10 | 231.10 | 230.70 | 231.10 | 311.68700 | 229.99 | n |
| 26-06-22 14:49:00 | taousdt | 230.80 | 231.10 | 230.70 | 231.10 | 413.07370 | 229.98 | n |
| 26-06-22 14:48:00 | taousdt | 230.80 | 230.80 | 230.60 | 230.80 | 120.19710 | 229.95 | n |
| 26-06-22 14:47:00 | taousdt | 230.70 | 230.80 | 230.60 | 230.80 | 403.64140 | 229.94 | n |
| 26-06-22 14:46:00 | taousdt | 231.00 | 231.10 | 230.50 | 230.70 | 282.72760 | 229.91 | n |
| 26-06-22 14:45:00 | taousdt | 231.00 | 231.20 | 230.90 | 230.90 | 249.45060 | 229.89 | n |
| 26-06-22 14:44:00 | taousdt | 231.30 | 231.30 | 230.90 | 231.00 | 419.14580 | 229.88 | n |
| 26-06-22 14:43:00 | taousdt | 231.30 | 231.40 | 231.20 | 231.30 | 563.24240 | 229.83 | n |
| 26-06-22 14:42:00 | taousdt | 231.60 | 231.70 | 231.20 | 231.20 | 318.46130 | 229.76 | n |
| 26-06-22 14:41:00 | taousdt | 231.40 | 231.70 | 231.30 | 231.70 | 238.93930 | 229.72 | n |
| 26-06-22 14:40:00 | taousdt | 230.80 | 231.40 | 230.70 | 231.40 | 253.68790 | 229.69 | n |
| 26-06-22 14:39:00 | taousdt | 230.90 | 231.00 | 230.70 | 230.80 | 470.95240 | 229.67 | n |
| 26-06-22 14:38:00 | taousdt | 230.80 | 231.10 | 230.60 | 231.00 | 408.51800 | 229.63 | n |
| 26-06-22 14:37:00 | taousdt | 230.90 | 230.90 | 230.70 | 230.70 | 246.41370 | 229.60 | n |
| 26-06-22 14:36:00 | taousdt | 230.70 | 231.00 | 230.70 | 230.80 | 320.02010 | 229.55 | n |
| 26-06-22 14:35:00 | taousdt | 230.40 | 230.90 | 230.30 | 230.80 | 666.58640 | 229.53 | n |
| 26-06-22 14:34:00 | taousdt | 230.40 | 230.70 | 230.40 | 230.50 | 291.70430 | 229.49 | n |
| 26-06-22 14:33:00 | taousdt | 230.30 | 230.70 | 230.30 | 230.50 | 388.45740 | 229.47 | n |
| 26-06-22 14:32:00 | taousdt | 230.30 | 230.40 | 230.10 | 230.30 | 268.10270 | 229.45 | n |
| 26-06-22 14:31:00 | taousdt | 230.60 | 230.70 | 230.20 | 230.20 | 624.50330 | 229.44 | n |
| 26-06-22 14:30:00 | taousdt | 230.60 | 230.70 | 230.40 | 230.60 | 378.97980 | 229.41 | n |
| 26-06-22 14:29:00 | taousdt | 230.60 | 230.80 | 230.50 | 230.60 | 293.19880 | 229.40 | n |
| 26-06-22 14:28:00 | taousdt | 230.50 | 230.70 | 230.40 | 230.60 | 134.46220 | 229.38 | n |
| 26-06-22 14:27:00 | taousdt | 230.80 | 231.00 | 230.50 | 230.50 | 262.57810 | 229.38 | n |
| 26-06-22 14:26:00 | taousdt | 230.40 | 231.00 | 230.40 | 230.80 | 398.79690 | 229.37 | n |
| 26-06-22 14:25:00 | taousdt | 230.20 | 230.60 | 230.10 | 230.40 | 459.30580 | 229.35 | n |
| 26-06-22 14:24:00 | taousdt | 230.00 | 230.20 | 229.90 | 230.10 | 117.62520 | 229.34 | n |
| 26-06-22 14:23:00 | taousdt | 229.80 | 230.10 | 229.70 | 230.10 | 196.69180 | 229.34 | n |
| 26-06-22 14:22:00 | taousdt | 229.70 | 229.90 | 229.50 | 229.70 | 360.77830 | 229.35 | n |
| 26-06-22 14:21:00 | taousdt | 229.70 | 229.80 | 229.50 | 229.70 | 214.66590 | 229.35 | n |
| 26-06-22 14:20:00 | taousdt | 230.00 | 230.00 | 229.60 | 229.70 | 140.40330 | 229.36 | n |
| 26-06-22 14:19:00 | taousdt | 229.90 | 230.00 | 229.40 | 230.00 | 722.31060 | 229.36 | n |
| 26-06-22 14:18:00 | taousdt | 229.80 | 230.40 | 229.80 | 229.90 | 402.45650 | 229.36 | n |
| 26-06-22 14:17:00 | taousdt | 229.60 | 229.90 | 229.50 | 229.70 | 247.19470 | 229.36 | n |
| 26-06-22 14:16:00 | taousdt | 229.80 | 229.90 | 229.50 | 229.60 | 316.04460 | 229.36 | n |
| 26-06-22 14:15:00 | taousdt | 230.20 | 230.20 | 229.60 | 229.80 | 366.79880 | 229.37 | n |
| 26-06-22 14:14:00 | taousdt | 229.70 | 230.20 | 229.70 | 230.20 | 153.22220 | 229.38 | n |
| 26-06-22 14:13:00 | taousdt | 229.50 | 229.70 | 229.30 | 229.70 | 292.60360 | 229.40 | n |
| 26-06-22 14:12:00 | taousdt | 229.40 | 229.60 | 229.40 | 229.40 | 108.80720 | 229.42 | d1 |
| 26-06-22 14:11:00 | taousdt | 229.10 | 229.50 | 229.10 | 229.50 | 225.29530 | 229.43 | n |
| 26-06-22 14:10:00 | taousdt | 229.40 | 229.50 | 229.10 | 229.20 | 176.36240 | 229.44 | d1 |
| 26-06-22 14:09:00 | taousdt | 229.40 | 229.70 | 229.40 | 229.50 | 237.49870 | 229.44 | n |
| 26-06-22 14:08:00 | taousdt | 229.20 | 229.70 | 229.20 | 229.50 | 359.07320 | 229.45 | n |
| 26-06-22 14:07:00 | taousdt | 228.90 | 229.40 | 228.90 | 229.30 | 393.04210 | 229.45 | n |
| 26-06-22 14:06:00 | taousdt | 228.80 | 228.90 | 228.60 | 228.90 | 226.35410 | 229.47 | n |
| 26-06-22 14:05:00 | taousdt | 228.70 | 228.90 | 228.60 | 228.80 | 258.92060 | 229.48 | n |
| 26-06-22 14:04:00 | taousdt | 228.70 | 228.80 | 228.60 | 228.60 | 104.39090 | 229.50 | n |
| 26-06-22 14:03:00 | taousdt | 228.90 | 229.00 | 228.70 | 228.80 | 328.78780 | 229.51 | n |
| 26-06-22 14:02:00 | taousdt | 229.00 | 229.20 | 228.80 | 228.80 | 87.44340 | 229.53 | n |
| 26-06-22 14:01:00 | taousdt | 229.40 | 229.40 | 228.90 | 229.10 | 150.52510 | 229.54 | n |
| 26-06-22 14:00:00 | taousdt | 229.20 | 229.40 | 229.10 | 229.40 | 211.87960 | 229.55 | n |
| 26-06-22 13:59:00 | taousdt | 229.20 | 229.30 | 229.10 | 229.10 | 126.82060 | 229.56 | n |
| 26-06-22 13:58:00 | taousdt | 229.50 | 229.50 | 229.10 | 229.10 | 138.73510 | 229.57 | n |
| 26-06-22 13:57:00 | taousdt | 229.50 | 229.60 | 229.40 | 229.40 | 140.95220 | 229.58 | d1 |
| 26-06-22 13:56:00 | taousdt | 229.60 | 229.60 | 229.40 | 229.60 | 74.19820 | 229.59 | n |
| 26-06-22 13:55:00 | taousdt | 229.70 | 229.70 | 229.50 | 229.60 | 239.32480 | 229.59 | n |
| 26-06-22 13:54:00 | taousdt | 229.40 | 229.70 | 229.40 | 229.60 | 187.71790 | 229.59 | n |
| 26-06-22 13:53:00 | taousdt | 229.50 | 229.60 | 229.30 | 229.50 | 284.14250 | 229.59 | d1 |
| 26-06-22 13:52:00 | taousdt | 229.60 | 229.70 | 229.50 | 229.60 | 242.39950 | 229.58 | n |
| 26-06-22 13:51:00 | taousdt | 229.80 | 229.80 | 229.50 | 229.70 | 157.91460 | 229.58 | n |
| 26-06-22 13:50:00 | taousdt | 229.60 | 229.90 | 229.60 | 229.80 | 231.05020 | 229.57 | n |
| 26-06-22 13:49:00 | taousdt | 229.30 | 229.70 | 229.30 | 229.70 | 369.76350 | 229.56 | g1 |
| 26-06-22 13:48:00 | taousdt | 229.40 | 229.50 | 229.20 | 229.30 | 49.71890 | 229.55 | n |
| 26-06-22 13:47:00 | taousdt | 229.20 | 229.60 | 229.20 | 229.40 | 164.48450 | 229.53 | n |
| 26-06-22 13:46:00 | taousdt | 229.10 | 229.30 | 228.90 | 229.20 | 215.31000 | 229.52 | n |
| 26-06-22 13:45:00 | taousdt | 228.80 | 229.20 | 228.80 | 229.10 | 100.57520 | 229.53 | n |
| 26-06-22 13:44:00 | taousdt | 229.20 | 229.20 | 228.80 | 228.90 | 101.21590 | 229.54 | n |