ISL Intraday (Tick Data) Trade By Trade Record (Prices) 01 August 2013

August 2, 2013 7:24 amComments Off on ISL Intraday (Tick Data) Trade By Trade Record (Prices) 01 August 2013Views: 2

Price Record By every trade with Volume Details

DateTimePriceVolume
2013080109152417.9400500
2013080109162417.9400500
2013080109171617.9400500
2013080109171717.9400500
2013080109183517.9400500
2013080109190817.9400500
2013080109205517.9400500
2013080109231317.9400500
2013080109231917.9400500
2013080109232117.9400500
2013080109232417.9400500
2013080109232817.9400500
2013080109254717.9400500
2013080109265317.9400500
2013080109284517.9400500
2013080109285717.90004000
2013080109291117.90004000
2013080109292117.90004000
2013080109302217.90005000
2013080109320317.950015000
2013080109321917.950015000
2013080109332017.950015000
2013080109360717.900015500
2013080109362717.900024000
2013080109363917.900024000
2013080109365417.900024000
2013080109365917.900024000
2013080109371517.900024000
2013080109372617.900024000
2013080109373417.900024000
2013080109410417.900024000
2013080109430417.900024000
2013080109431717.900033500
2013080109431917.900033500
2013080109434017.900033500
2013080109435617.900033500
2013080109474117.900033500
2013080109475117.900047500
2013080109480917.900048500
2013080109483017.900048500
2013080109483317.900048500
2013080109484517.950061500
2013080109490218.000071500
2013080109490818.000076500
2013080109491218.000076500
2013080109514318.000076500
2013080109514518.000076500
2013080109515518.050086500
2013080109521218.090087500
2013080109522018.090088000
2013080109531518.090088000
2013080109532217.990088500
2013080109571517.990088500
2013080109574217.990088500
2013080110004318.000089000
2013080110022518.000093500
2013080110024318.000093500
2013080110053718.000094000
2013080110081818.000096000
2013080110102118.000096000
2013080110103418.000097000
2013080110104118.000097000
2013080110104718.000098000
2013080110105418.0000101000
2013080110110218.0000101000
2013080110111418.0000101000
2013080110120718.1000103500
2013080110121018.1500118500
2013080110121318.1500118500
2013080110122918.1500118500
2013080110131118.2500128500
2013080110132318.2500128500
2013080110132818.2500133500
2013080110133018.2500133500
2013080110133118.2500134500
2013080110134218.2500144500
2013080110140318.3000154500
2013080110140918.3000162500
2013080110142018.3200164500
2013080110143318.3500166500
2013080110144118.4000195500
2013080110144818.4000195500
2013080110145018.4000212500
2013080110145318.4200215000
2013080110145918.4500227000
2013080110150218.5000279000
2013080110150218.5000279000
2013080110150818.5000431500
2013080110150918.5000442500
2013080110150918.5000442500
2013080110151018.5100452500
2013080110151118.5100453000
2013080110151218.5100453000
2013080110151318.5200458000
2013080110151418.5100471000
2013080110151518.5100471000
2013080110151818.5100471000
2013080110151918.4600474000
2013080110152618.4000481000
2013080110152818.4000481000
2013080110153218.4000482000
2013080110153518.4000482000
2013080110153818.4000482000
2013080110154118.4000482000
2013080110154318.5000495500
2013080110154418.5000497000
2013080110154618.5000532000
2013080110154918.5000532000
2013080110155018.5000532000
2013080110155218.5000549500
2013080110155418.5000552000
2013080110155618.5000559500
2013080110160218.5000559500
2013080110160818.5000559500
2013080110161318.5000559500
2013080110161918.4000560000
2013080110162018.4000569500
2013080110162718.4000570000
2013080110163318.4000570000
2013080110163418.4000570000
2013080110164518.4000570000
2013080110165218.4000574500
2013080110170018.4000574500
2013080110170218.4000574500
2013080110171618.4500586500
2013080110171918.4500590500
2013080110172018.4500640500
2013080110172118.4500640500
2013080110180118.4500640500
2013080110181518.4500640500
2013080110182918.4600641500
2013080110184018.4500653000
2013080110184318.5000678000
2013080110185118.4500691500
2013080110185218.4500696500
2013080110185418.4500696500
2013080110185518.4500703000
2013080110185818.4500703000
2013080110190218.4800703500
2013080110190318.4800703500
2013080110191118.4900706500
2013080110192218.4500725000
2013080110192518.4500731500
2013080110193118.4500731500
2013080110193418.4500731500
2013080110195318.4500750000
2013080110195418.4500750000
2013080110195818.4500753500
2013080110215018.4500758500
2013080110223318.4800761500
2013080110234018.4500766500
2013080110242018.4500771500
2013080110242918.4500776500
2013080110273318.4800781500
2013080110274618.4500782000
2013080110274818.4500783000
2013080110280418.4500783000
2013080110310218.4000785000
2013080110312718.4000785000
2013080110322918.4500792000
2013080110325218.4500792000
2013080110340918.3600792500
2013080110342018.4500794000
2013080110343218.4900812500
2013080110344218.4900812500
2013080110345518.4500813500
2013080110351118.4500813500
2013080110352318.4500814500
2013080110375518.4500814500
2013080110384418.4500839500
2013080110391218.4900844500
2013080110391818.5000894500
2013080110402818.5000926500
2013080110403718.5100951500
2013080110404118.52001026500
2013080110405018.52001027000
2013080110405118.52001052000
2013080110405218.53001249500
2013080110405318.53001275500
2013080110405418.53001275500
2013080110405718.53001275500
2013080110410418.53001375500
2013080110410518.53001380500
2013080110410818.53001380500
2013080110412218.53001385500
2013080110412518.53001385500
2013080110412618.53001385500
2013080110413218.53001433500
2013080110413718.53001433500
2013080110414118.53001434000
2013080110414518.53001434000
2013080110414718.53001436000
2013080110415318.53001436000
2013080110421318.53001461000
2013080110422918.53001462000
2013080110424618.53001467000
2013080110425418.53001591500
2013080110430518.50001596500
2013080110432318.50001596500
2013080110432718.50001601500
2013080110433118.53001611500
2013080110433618.53001611500
2013080110434418.53001661500
2013080110434518.53001680000
2013080110434818.53001680000
2013080110434918.53001680000
2013080110435118.53001730000
2013080110435618.53001746500
2013080110435718.53001754500
2013080110440918.51001757000
2013080110441218.51001757000
2013080110441418.51001757500
2013080110441718.51001757500
2013080110451218.51001757500
2013080110451318.51001757500
2013080110454018.43001762500
2013080110454118.50001763000
2013080110454318.42001768000
2013080110455318.42001768000
2013080110460318.40001773000
2013080110461018.40001773000
2013080110462518.40001773000
2013080110464218.40001773000
2013080110465618.41001778000
2013080110465818.40001783000
2013080110474718.40001783000
2013080110475518.40001783000
2013080110475918.40001784000
2013080110480818.40001784000
2013080110482318.40001785000
2013080110495018.40001785000
2013080110504018.40001785000
2013080110513618.25001845000
2013080110515318.25001845000
2013080110515718.25001845000
2013080110520518.45001850000
2013080110521018.45001850000
2013080110521218.45001850000
2013080110521618.50001860000
2013080110522118.50001860000
2013080110522718.50001860000
2013080110541218.50001860000
2013080110542318.25001880000
2013080110542718.25001880000
2013080110542918.25001880000
2013080110543118.25001880000
2013080110543218.25001880000
2013080110543418.25001880000
2013080110544618.25001880000
2013080110545118.25001880000
2013080110550418.25001880000
2013080110551318.25001880000
2013080110552718.25001880000
2013080110554118.25001880000
2013080110560818.25001880000
2013080110575418.25001880000
2013080110580218.25001880000
2013080110580918.25001880000
2013080110581018.25001910000
2013080110581518.25001910000
2013080110582518.25001910000
2013080110583118.25001910000
2013080110593518.25001910000
2013080111000818.25001910500
2013080111014918.25001915000
2013080111015418.25001915500
2013080111032718.25001915500
2013080111040218.25001916000
2013080111043218.22001921000
2013080111043518.21001931000
2013080111044218.21001931000
2013080111044918.21001931000
2013080111045218.25001937000
2013080111045518.25001937000
2013080111045618.26001941000
2013080111045918.26001941000
2013080111050318.26001941000
2013080111050818.26001942000
2013080111050918.26001942000
2013080111051218.26001942000
2013080111051818.20001944000
2013080111052118.20001944000
2013080111052518.20001944000
2013080111052918.20001944000
2013080111053318.20001947500
2013080111054518.20001949000
2013080111061218.20001950000
2013080111065518.25001954500
2013080111065818.25001954500
2013080111065918.25001974500
2013080111070318.25001975000
2013080111070818.25001975000
2013080111072018.25001975000
2013080111083218.25001975000
2013080111102518.20001977500
2013080111105518.20001979000
2013080111113318.25001981500
2013080111113818.26001996500
2013080111114118.26001996500
2013080111114718.26002001500
2013080111141518.26002002500
2013080111145118.26002002500
2013080111145818.30002003000
2013080111151818.37002003500
2013080111152818.37002003500
2013080111153118.37002003500
2013080111175118.37002003500
2013080111180018.30002008000
2013080111180918.30002008500
2013080111184018.30002008500
2013080111190818.35002014500
2013080111191218.35002033500
2013080111192218.36002034500
2013080111204418.30002036000
2013080111205418.30002036000
2013080111205618.30002036000
2013080111222418.36002037000
2013080111223018.36002048000
2013080111223218.36002061000
2013080111223718.36002061000
2013080111225118.30002065000
2013080111231718.30002067000
2013080111232418.30002070000
2013080111243218.00002170000
2013080111243718.00002170000
2013080111243818.00002170000
2013080111243918.00002170000
2013080111244218.00002170000
2013080111244318.00002170000
2013080111244518.00002170000
2013080111245518.02002170500
2013080111251118.00002220500
2013080111251718.00002220500
2013080111251818.00002220500
2013080111252118.00002220500
2013080111252718.00002220500
2013080111253218.00002220500
2013080111264018.00002220500
2013080111264318.00002220500
2013080111264518.00002220500
2013080111270518.00002220500
2013080111270818.00002231500
2013080111271218.00002241500
2013080111271418.00002245500
2013080111272818.00002246500
2013080111272918.00002247500
2013080111274518.00002248500
2013080111275318.00002252500
2013080111275718.00002252500
2013080111280418.00002261000
2013080111281418.00002262500
2013080111284818.00002262500
2013080111290318.00002312500
2013080111290718.00002312500
2013080111291118.07002313500
2013080111292618.07002313500
2013080111310518.00002317000
2013080111322518.00002323500
2013080111323118.00002323500
2013080111323718.00002323500
2013080111324318.00002323500
2013080111330318.00002323500
2013080111333618.00002323500
2013080111334718.00002337000
2013080111340418.00002338500
2013080111341718.00002342000
2013080111342618.00002348500
2013080111343018.00002357000
2013080111344418.00002357000
2013080111344618.00002357000
2013080111345318.00002358000
2013080111345518.00002358000
2013080111352018.00002358000
2013080111352218.00002359500
2013080111352518.00002359500
2013080111352618.00002408000
2013080111353118.00002409500
2013080111353418.00002409500
2013080111353518.00002414000
2013080111361418.00002414000
2013080111374717.97002416000
2013080111375017.97002416000
2013080111375117.97002416000
2013080111384517.97002416000
2013080111384617.97002416000
2013080111410818.00002417000
2013080111411118.00002417000
2013080111411718.00002467000
2013080111412418.00002467000
2013080111413218.00002467000
2013080111413318.00002476000
2013080111413518.00002477000
2013080111415718.00002477000
2013080111420218.00002502000
2013080111421118.00002502000
2013080111421818.00002502000
2013080111434218.00002502000
2013080111434718.00002507000
2013080111444418.00002507000
2013080111453918.00002512500
2013080111454618.00002537000
2013080111463618.00002537000
2013080111463818.00002537000
2013080111473818.00002538500
2013080111475118.00002538500
2013080111475318.00002538500
2013080111480318.00002538500
2013080111484318.00002544500
2013080111490518.00002544500
2013080111494718.00002549000
2013080111495218.00002554500
2013080111495618.00002559000
2013080111500418.00002569000
2013080111501018.00002569500
2013080111503418.00002569500
2013080112001318.00002569500
2013080112010818.10002570000
2013080112011718.18002572500
2013080112020418.18002572500
2013080112020918.15002597500
2013080112020918.15002597500
2013080112021218.15002597500
2013080112021818.15002597500
2013080112023218.15002597500
2013080112023418.15002597500
2013080112023718.24002598500
2013080112025318.24002598500
2013080112030018.24002598500
2013080112030818.24002598500
2013080112031418.24002598500
2013080112033218.30002637000
2013080112033618.30002687000
2013080112033718.30002698500
2013080112033818.30002698500
2013080112034118.30002698500
2013080112034218.30002698500
2013080112034718.30002698500
2013080112034918.30002698500
2013080112041718.29002700500
2013080112042518.29002700500
2013080112043818.25002708000
2013080112044418.29002714000
2013080112045218.25002716000
2013080112050018.25002716000
2013080112050918.25002716000
2013080112060018.25002716000
2013080112060818.25002716000
2013080112061318.25002726000
2013080112061618.25002734000
2013080112061918.25002736500
2013080112064218.25002736500
2013080112064418.25002736500
2013080112065318.28002737500
2013080112084918.28002737500
2013080112133918.28002737500
2013080112134518.25002740000
2013080112135018.25002740000
2013080112135418.25002744000
2013080112135918.25002769000
2013080112141118.25002770500
2013080112142518.25002770500
2013080112144518.25002770500
2013080112145418.25002773500
2013080112151318.25002773500
2013080112152518.25002773500
2013080112153118.25002773500
2013080112153818.29002774500
2013080112154418.29002776500
2013080112163818.29002776500
2013080112163918.29002776500
2013080112164218.29002776500
2013080112164918.29002776500
2013080112165618.29002776500
2013080112171618.29002776500
2013080112172218.29002776500
2013080112173918.25002778000
2013080112185118.11002780000
2013080112185718.11002781500
2013080112190018.11002781500
2013080112190318.11002781500
2013080112190518.11002781500
2013080112190818.11002781500
2013080112190918.11002781500
2013080112211818.20002782500
2013080112212318.20002782500
2013080112222618.20002782500
2013080112223718.20002783500
2013080112224018.20002783500
2013080112230818.20002783500
2013080112233418.24002784500
2013080112234618.30002809500
2013080112240518.30002809500
2013080112241818.30002809500
2013080112242618.30002819500
2013080112243318.30002819500
2013080112245118.30002827000
2013080112251418.30002827000
2013080112252618.30002827000
2013080112253918.35002829000
2013080112254218.35002829500
2013080112260018.30002837000
2013080112261918.30002837000
2013080112281318.30002837000
2013080112294818.29002842000
2013080112325218.30002845000
2013080112332118.30002846500
2013080112332818.30002850000
2013080112333218.30002856500
2013080112333318.30002856500
2013080112334218.30002856500
2013080112335118.30002865000
2013080112335418.30002866500
2013080112340318.35002869000
2013080112343318.38002871000
2013080112353718.39002873000
2013080112354418.39002873500
2013080112355318.40002878500
2013080112360018.40002883500
2013080112360318.40002888500
2013080112360418.44002890500
2013080112361918.45002912500
2013080112364718.40002914500
2013080112365218.40002917500
2013080112365818.40002919500
2013080112373018.40002922500
2013080112373218.40002924500
2013080112393518.40002924500
2013080112395418.40002927500
2013080112403918.47002942500
2013080112404818.49002992500
2013080112405718.49002992500
2013080112410318.49003002500
2013080112410518.49003002500
2013080112413018.50003102500
2013080112423218.50003127500
2013080112423718.50003227500
2013080112423818.53003426000
2013080112424018.53003441000
2013080112424118.53003441000
2013080112424218.53003441000
2013080112424518.53003441000
2013080112424718.53003441000
2013080112425218.53003441000
2013080112425918.53003441500
2013080112435018.53003441500
2013080112441518.53003441500
2013080112492318.53003442000
2013080112521318.53003442000
2013080112545018.53003442000
2013080112555718.53003443000
2013080112564918.53003453000
2013080113014218.53003453000
2013080113014918.53003458000
2013080113015818.53003508000
2013080113020218.53003508000
2013080113020318.53003628000
2013080113020518.53003628000
2013080113020818.53003628000
2013080113021018.53003628000
2013080113021518.53003628000
2013080113022418.53003628000
2013080113023518.53003628000
2013080113024418.53003628000
2013080113024718.53003628000
2013080113025118.53003628000
2013080113030518.53003628500
2013080113030818.53003628500
2013080113032218.53003628500
2013080113032518.50003633500
2013080113032918.50003633500
2013080113051318.50003633500
2013080113103618.50003643500
2013080113104118.50003653500
2013080113104618.50003653500
2013080113104818.50003653500
2013080113105118.50003653500
2013080113105318.50003653500
2013080113105818.50003653500
2013080113110218.50003653500
2013080113110918.53003699000
2013080113111218.53003703500
2013080113111218.53003703500
2013080113111818.53003703500
2013080113112018.53003703500
2013080113112318.53003703500
2013080113113918.53003744000
2013080113114518.53003744000
2013080113114618.53003744000
2013080113114918.53003744000
2013080113115018.53003744000
2013080113115218.53003744000
2013080113120118.53003744000
2013080113120218.53003744000
2013080113121018.53003744000
2013080113121518.53003844000
2013080113121718.53003846500
2013080113122018.53003846500
2013080113122318.53003846500
2013080113122518.53003846500
2013080113122718.53003846500
2013080113123118.53003846500
2013080113123218.53003846500
2013080113123418.53003864000
2013080113123618.53003864000
2013080113123818.53003906500
2013080113124518.53003906500
2013080113125018.53003914000
2013080113125418.53003946000
2013080113125718.53003946500
2013080113130318.53003946500
2013080113130818.53003964500
2013080113132718.53003996500
2013080113132818.53003996500
2013080113133018.53004014500
2013080113133318.53004014500
2013080113142218.53004014500
2013080113142318.53004014500
2013080113143218.53004058000
2013080113143518.53004058500
2013080113144318.53004058500
2013080113145618.53004060500
2013080113150018.53004060500
2013080113160418.53004067000
2013080113160818.53004067000
2013080113161118.53004067000
2013080113161218.53004067000
2013080113161918.53004069000
2013080113190518.53004069000
2013080113193618.53004119000
2013080113201118.53004119000
2013080113202618.53004129000
2013080113204118.53004134000
2013080113211418.53004144000
2013080113223118.53004146500
2013080113223818.53004146500
2013080113224418.53004146500
2013080113231418.53004146500
2013080113232918.53004146500
2013080113235718.53004146500
2013080113241318.53004146500
2013080113245618.53004146500
2013080113250818.53004146500
2013080113251918.50004172500
2013080113252218.53004176500
2013080113255018.53004176500
2013080113255418.53004176500
2013080113255718.53004176500
2013080113260218.53004176500
2013080113260418.53004176500
2013080113261518.53004176500
2013080113264518.53004176500
2013080113264818.53004176500
2013080113265418.53004176500
2013080113272118.53004176500
2013080113272818.53004176500
2013080113272918.53004219500
2013080113273218.53004219500
2013080113273418.53004294500
2013080113274418.53004336500
2013080113275418.53004336500
2013080113280418.53004336500
2013080113280818.52004341500
2013080113280918.52004341500
2013080113281418.52004341500
2013080113282118.52004341500
2013080113282218.52004341500
2013080113282818.52004341500
2013080113285418.37004419000
2013080113285718.37004422000
2013080113285918.37004437000
2013080113291318.37004441500
2013080113291718.37004441500
2013080113291918.37004441500
2013080113300318.37004441500
2013080113301018.37004441500
2013080113301418.37004441500
2013080113302118.50004466500
2013080113302718.50004466500
2013080113303118.50004466500
2013080113303418.50004466500
2013080113303618.50004466500
2013080113310018.50004466500
2013080113341818.50004466500
2013080113374018.49004516500
2013080113374418.49004566500
2013080113374618.49004566500
2013080113380018.49004566500
2013080113380818.49004566500
2013080113390518.49004566500
2013080113394018.47004567500
2013080113411618.40004568500
2013080113422118.47004592500
2013080113423018.47004593500
2013080113424018.47004595500
2013080113451718.47004595500
2013080113453818.47004595500
2013080113453918.46004596500
2013080113460418.46004596500
2013080113461618.46004596500
2013080113462318.46004596500
2013080113482618.46004596500
2013080113485418.44004599000
2013080113490918.44004599000
2013080113491918.44004599000
2013080113492618.44004601500
2013080113501518.45004610500
2013080113502018.45004611500
2013080113504318.40004670500
2013080113504718.40004670500
2013080113531118.40004670500
2013080113534918.40004675500
2013080113535018.40004675500
2013080113535118.40004685500
2013080113541118.40004685500
2013080113550518.40004685500
2013080113553518.40004685500
2013080113554818.39004688000
2013080113554818.39004688000
2013080113555918.36004694500
2013080113565418.35004697500
2013080113574118.35004698000
2013080113574618.36004705500
2013080113575018.36004707500
2013080113580818.36004707500
2013080113581918.30004716000
2013080113582418.30004716000
2013080113583318.30004716000
2013080113584018.30004716000
2013080113585918.30004716000
2013080113590018.35004726000
2013080113591118.35004726000
2013080113591218.35004726000
2013080113592818.34004731000
2013080113592818.34004731000
2013080113593218.34004731000
2013080113593318.34004731000
2013080113593718.34004731000
2013080113593818.34004731000
2013080113594018.34004731000
2013080113595718.30004736000
2013080114000818.11004759000
2013080114001118.11004759000
2013080114001418.11004759000
2013080114001818.11004759000
2013080114002118.11004759000
2013080114002318.11004759000

Comments

comments

Comments are closed