Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
15:56:57.736 | 7,26 | 1,00 | 7,20 | 7,26 | S | T |
15:55:31.722 | 7,22 | 10,00 | 7,22 | 7,23 | B | T |
15:55:27.239 | 7,22 | 5,00 | 7,22 | 7,23 | B | T |
15:55:26.671 | 7,22 | 5,00 | 7,17 | 7,22 | S | T |
15:55:12.951 | 7,23 | 8,00 | 7,23 | 7,24 | B | T |
15:55:12.947 | 7,23 | 1,00 | 7,17 | 7,21 | S | T |
15:55:12.947 | 7,23 | 5,00 | 7,17 | 7,21 | S | T |
15:55:12.947 | 7,23 | 5,00 | 7,17 | 7,21 | S | T |
15:55:12.947 | 7,22 | 6,00 | 7,17 | 7,21 | S | T |
15:55:12.947 | 7,21 | 5,00 | 7,17 | 7,21 | S | T |
15:40:57.025 | 7,20 | 6,00 | 7,15 | 7,20 | S | T |
15:40:57.025 | 7,20 | 5,00 | 7,15 | 7,20 | S | T |
15:19:02.630 | 7,21 | 4,00 | 7,15 | 7,21 | S | T |
15:19:02.630 | 7,21 | 6,00 | 7,15 | 7,21 | S | T |
13:30:44.343 | 7,15 | 4,00 | 7,16 | 7,18 | B | T |
13:30:44.343 | 7,16 | 6,00 | 7,16 | 7,18 | B | T |
13:25:55.354 | 7,16 | 4,00 | 7,16 | 7,17 | B | T |
13:25:55.354 | 7,16 | 6,00 | 7,16 | 7,17 | B | T |
13:24:59.744 | 7,17 | 5,00 | 7,16 | 7,17 | S | T |
13:23:40.121 | 7,17 | 1,00 | 7,17 | 7,18 | B | T |
13:17:08.319 | 7,20 | 2,00 | 7,18 | 7,20 | S | T |
13:16:50.855 | 7,20 | 2,00 | 7,18 | 7,20 | S | T |
13:16:46.146 | 7,18 | 6,00 | 7,17 | 7,18 | S | T |
13:16:45.842 | 7,18 | 6,00 | 7,17 | 7,18 | S | T |
13:16:45.538 | 7,18 | 6,00 | 7,17 | 7,18 | S | T |
13:16:35.867 | 7,18 | 2,00 | 7,17 | 7,18 | S | T |
13:13:12.087 | 7,17 | 11,00 | 7,17 | 7,19 | B | T |
13:09:36.719 | 7,19 | 1,00 | 7,18 | 7,19 | S | T |
13:09:23.371 | 7,19 | 1,00 | 7,19 | 7,20 | B | T |
13:09:10.002 | 7,19 | 1,00 | 7,19 | 7,20 | B | T |
13:08:58.900 | 7,19 | 1,00 | 7,19 | 7,20 | B | T |
13:07:09.216 | 7,17 | 20,00 | 7,16 | 7,17 | S | T |
13:04:33.196 | 7,15 | 19,00 | 7,14 | 7,15 | S | T |
13:04:30.404 | 7,15 | 1,00 | 7,15 | 7,18 | B | T |
13:03:49.913 | 7,17 | 2,00 | 7,16 | 7,17 | S | T |
13:03:49.610 | 7,17 | 6,00 | 7,16 | 7,17 | S | T |
13:03:49.307 | 7,17 | 6,00 | 7,15 | 7,17 | S | T |
13:03:23.813 | 7,17 | 6,00 | 7,15 | 7,17 | S | T |
13:01:51.068 | 7,15 | 19,00 | 7,14 | 7,15 | S | T |
12:59:57.840 | 7,15 | 1,00 | 7,15 | 7,18 | B | T |
12:59:29.312 | 7,15 | 19,00 | 7,14 | 7,15 | S | T |
12:58:08.773 | 7,15 | 1,00 | 7,15 | 7,18 | B | T |
12:57:00.310 | 7,15 | 20,00 | 7,14 | 7,15 | S | T |
12:57:00.310 | 7,15 | 9,00 | 7,14 | 7,15 | S | T |
12:52:26.576 | 7,15 | 5,00 | 7,15 | 7,16 | B | T |
12:52:26.576 | 7,15 | 6,00 | 7,15 | 7,16 | B | T |
12:51:19.955 | 7,15 | 14,00 | 7,14 | 7,15 | S | T |
12:50:51.069 | 7,15 | 5,00 | 7,14 | 7,15 | S | T |
12:50:46.930 | 7,15 | 1,00 | 7,15 | 7,20 | B | T |
12:50:31.684 | 7,15 | 19,00 | 7,14 | 7,15 | S | T |
12:49:56.195 | 7,15 | 1,00 | 7,14 | 7,15 | S | T |
12:49:56.195 | 7,15 | 5,00 | 7,14 | 7,15 | S | T |
12:44:42.768 | 7,15 | 5,00 | 7,14 | 7,15 | S | T |
12:44:31.747 | 7,16 | 20,00 | 7,17 | 7,20 | B | T |
12:44:31.747 | 7,17 | 20,00 | 7,17 | 7,20 | B | T |
12:13:32.490 | 7,20 | 6,00 | 7,19 | 7,20 | S | T |
12:07:29.580 | 7,20 | 6,00 | 7,19 | 7,20 | S | T |
12:04:33.693 | 7,21 | 1,00 | 7,19 | 7,21 | S | T |
11:42:39.525 | 7,21 | 1,00 | 7,21 | 7,23 | B | T |
11:32:41.716 | 7,25 | 20,00 | 7,21 | 7,25 | S | T |
11:32:01.108 | 7,25 | 20,00 | 7,21 | 7,25 | S | T |
11:29:35.396 | 7,26 | 4,00 | 7,26 | 7,37 | B | T |
11:29:35.393 | 7,26 | 5,00 | 7,21 | 7,24 | S | T |
11:29:35.393 | 7,26 | 10,00 | 7,21 | 7,24 | S | T |
11:29:35.392 | 7,26 | 5,00 | 7,21 | 7,24 | S | T |
11:29:35.392 | 7,26 | 5,00 | 7,21 | 7,24 | S | T |
11:29:35.392 | 7,25 | 6,00 | 7,21 | 7,24 | S | T |
11:29:35.392 | 7,25 | 10,00 | 7,21 | 7,24 | S | T |
11:29:35.392 | 7,24 | 5,00 | 7,21 | 7,24 | S | T |
11:20:42.801 | 7,23 | 10,00 | 7,23 | 7,26 | B | T |
11:20:34.868 | 7,23 | 10,00 | 7,20 | 7,23 | S | T |
11:06:24.469 | 7,25 | 9,00 | 7,24 | 7,25 | S | T |
11:03:37.486 | 7,25 | 5,00 | 7,24 | 7,25 | S | T |
11:02:51.454 | 7,25 | 5,00 | 7,24 | 7,25 | S | T |
11:00:05.370 | 7,25 | 1,00 | 7,23 | 7,25 | S | T |
10:52:53.408 | 7,29 | 1,00 | 7,25 | 7,29 | S | T |
10:52:25.454 | 7,25 | 10,00 | 7,23 | 7,25 | S | T |
10:52:10.540 | 7,25 | 20,00 | 7,24 | 7,25 | S | T |
10:40:05.732 | 7,23 | 5,00 | 7,19 | 7,23 | S | T |