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

August 2, 2013 7:24 amComments Off on KESC Intraday (Tick Data) Trade By Trade Record (Prices) 01 August 2013Views: 26

Price Record By every trade with Volume Details

DateTimePriceVolume
201308010915246.860060000
201308010915256.860060000
201308010915346.860060000
201308010915376.860060000
201308010915386.860060000
201308010915416.860060000
201308010915456.860060000
201308010915486.860060000
201308010915526.860060000
201308010915546.860060000
201308010915566.860060000
201308010915576.850070000
201308010916016.850071000
201308010916166.850071000
201308010916316.850073500
201308010916346.850078500
201308010916456.850078500
201308010916466.850080000
201308010916526.850080000
201308010917036.850080000
201308010917086.850080000
201308010917166.900090000
201308010917236.900090000
201308010917276.900090000
201308010917296.900090000
201308010917336.900092000
201308010917396.900093000
201308010917446.900093000
201308010917576.900093000
201308010918156.900093000
201308010918176.900093000
201308010918226.880095500
201308010918296.880098000
201308010918366.9000121000
201308010918436.9000126000
201308010918486.9000126000
201308010918556.9000126000
201308010919086.9000138500
201308010919096.9500141000
201308010919186.9500141000
201308010919486.9500141000
201308010919546.9500141000
201308010922116.9500141000
201308010922216.9500151000
201308010922336.9500151000
201308010922406.9500151000
201308010922476.9500151000
201308010923096.9500151500
201308010923126.9100161500
201308010923196.9100171000
201308010923226.9100171500
201308010923316.9100171500
201308010923407.0000192500
201308010923517.0000192500
201308010924037.0000192500
201308010924277.0000192500
201308010925037.0000197500
201308010925306.9600205500
201308010925406.9600205500
201308010925596.9600205500
201308010926196.9600205500
201308010927476.9600205500
201308010928376.9600205500
201308010928486.9600205500
201308010929056.9900207500
201308010929276.9900207500
201308010929427.0000222500
201308010930047.0000222500
201308010930117.0000236500
201308010930277.0500246500
201308010930337.0500246500
201308010930367.0500246500
201308010930427.0500246500
201308010930587.0400247000
201308010931117.0400252000
201308010931137.0400252000
201308010931327.0400252000
201308010932007.0000255000
201308010932087.0000260000
201308010932127.0000260000
201308010932167.0000260000
201308010932236.9700270000
201308010932346.9700270000
201308010932417.0000272000
201308010933367.0000272000
201308010933447.0400274500
201308010933477.0400274500
201308010933527.0400276500
201308010933537.0400276500
201308010933577.0500278500
201308010934107.0400286500
201308010934137.0500293500
201308010934237.0800304500
201308010934287.0900320000
201308010934307.0900320000
201308010934327.1000347000
201308010934347.1400347500
201308010934367.1400347500
201308010934387.1400347500
201308010934397.1400347500
201308010934457.1500372500
201308010934487.1500397500
201308010934547.1500410000
201308010934587.1500410000
201308010935027.1900435000
201308010935037.1900450000
201308010935047.1900450000
201308010935097.1900450000
201308010935117.1900450000
201308010935127.1900450000
201308010935147.2500490000
201308010935167.2500500000
201308010935177.2500502500
201308010935187.2500502500
201308010935227.2100503500
201308010935267.2400505500
201308010935277.2400505500
201308010935297.2400505500
201308010935307.2400530500
201308010935317.2000540500
201308010935337.2000540500
201308010935377.2000540500
201308010935407.2100549500
201308010935447.2300550500
201308010935477.2500573000
201308010935517.2700577500
201308010935537.2700585000
201308010935557.2700595500
201308010935567.2800598000
201308010935587.2800598500
201308010935597.2900623500
201308010936027.2900623500
201308010936037.2900674000
201308010936047.3000689000
201308010936077.3000714000
201308010936097.3200730500
201308010936097.3200730500
201308010936107.3200731500
201308010936117.3300756500
201308010936127.3300757000
201308010936147.3300762000
201308010936177.3300781500
201308010936187.3300781500
201308010936197.3300781500
201308010936207.3200846500
201308010936217.3200846500
201308010936227.3200851500
201308010936247.3400861500
201308010936277.3200867000
201308010936307.3200875000
201308010936317.3200875000
201308010936327.3200875000
201308010936397.3200875000
201308010936417.3200876000
201308010936447.3200879000
201308010936477.3200901500
201308010936507.3300922500
201308010936517.3300922500
201308010936537.3200925000
201308010936547.3200947500
201308010937007.3200948500
201308010937037.3200951500
201308010937077.3100966500
201308010937107.3200968500
201308010937137.3200971500
201308010937147.3200971500
201308010937187.3100973500
201308010937287.3100973500
201308010937297.3100976000
201308010937337.3100978500
201308010937347.3100978500
201308010937377.3100981000
201308010937387.3100986000
201308010937417.3200987500
201308010937457.3000988500
201308010937477.30001015500
201308010937487.30001026000
201308010937497.30001026500
201308010937507.30001076500
201308010937537.31001077500
201308010937567.33001078000
201308010937577.31001080500
201308010938027.30001145500
201308010938027.30001145500
201308010938037.30001187500
201308010938047.29001198500
201308010938077.29001207000
201308010938087.28001211500
201308010938107.27001218500
201308010938117.27001219000
201308010938137.26001221500
201308010938147.26001221500
201308010938157.28001233500
201308010938177.28001238500
201308010938197.29001239000
201308010938207.29001239000
201308010938217.29001239000
201308010938247.28001241500
201308010938257.28001272000
201308010938287.26001281500
201308010938307.26001281500
201308010938317.26001281500
201308010938327.26001281500
201308010938367.26001296500
201308010938377.28001297500
201308010938417.28001301500
201308010938487.28001301500
201308010939027.28001301500
201308010939097.28001301500
201308010939147.27001302500
201308010939167.27001303000
201308010939227.27001303000
201308010939257.28001304000
201308010939337.28001304000
201308010939387.28001304000
201308010939397.28001304000
201308010940037.26001304500
201308010940357.27001305000
201308010940417.28001308000
201308010940447.27001309000
201308010940477.27001309000
201308010940527.27001320000
201308010940547.27001320000
201308010941027.28001320500
201308010941137.27001325500
201308010941157.27001326500
201308010941397.27001331500
201308010941597.27001331500
201308010942277.27001331500
201308010942497.27001346500
201308010942527.27001347000
201308010942557.27001347000
201308010943187.24001349500
201308010943317.24001349500
201308010943387.23001350500
201308010944027.23001350500
201308010944097.23001351000
201308010944167.21001354000
201308010944377.22001364000
201308010944397.22001383500
201308010944407.22001383500
201308010944447.22001383500
201308010944497.22001383500
201308010944587.22001383500
201308010944597.22001383500
201308010945197.21001384000
201308010945257.21001384000
201308010945557.23001384500
201308010945577.22001385500
201308010946027.22001388500
201308010946177.22001388500
201308010946267.22001394500
201308010946357.22001394500
201308010947167.22001394500
201308010947207.21001404500
201308010947277.20001411500
201308010947287.20001411500
201308010947417.20001423000
201308010947437.20001425500
201308010947527.20001435500
201308010948037.20001435500
201308010948087.20001435500
201308010948137.19001437500
201308010948297.20001441500
201308010948367.20001441500
201308010948477.20001443500
201308010948497.20001443500
201308010949237.20001445000
201308010949437.19001453000
201308010949467.19001453000
201308010949477.19001453000
201308010950147.19001453000
201308010951177.20001454000
201308010951337.20001454000
201308010951447.20001458000
201308010951537.20001463000
201308010952047.20001463000
201308010952117.20001463000
201308010952127.20001468000
201308010952277.20001468000
201308010952337.20001473000
201308010953597.19001492500
201308010954107.19001502500
201308010954337.19001507500
201308010955267.20001512500
201308010956567.20001512500
201308010958387.20001512500
201308011002117.19001514500
201308011002487.19001514500
201308011005287.19001514500
201308011005477.18001516000
201308011006077.18001516000
201308011006087.20001524000
201308011006157.20001524000
201308011006297.20001524000
201308011007007.16001529000
201308011007097.16001529000
201308011007297.16001529000
201308011007347.16001529000
201308011007417.16001529000
201308011008037.17001530000
201308011008087.16001530500
201308011008097.16001530500
201308011008247.16001530500
201308011008307.16001530500
201308011008347.16001532500
201308011008507.15001542500
201308011009127.15001542500
201308011009297.16001547500
201308011009337.16001547500
201308011010297.17001548500
201308011010367.15001558500
201308011010577.15001578500
201308011011267.15001578500
201308011011557.15001581500
201308011011587.11001584500
201308011012077.11001584500
201308011012167.11001584500
201308011012217.12001589500
201308011012407.12001589500
201308011012437.12001589500
201308011013027.12001589500
201308011013057.15001596500
201308011013117.15001596500
201308011013327.15001597500
201308011014027.15001597500
201308011015237.15001597500
201308011016457.16001599500
201308011017097.16001602500
201308011017237.16001602500
201308011017457.16001602500
201308011019327.16001602500
201308011019377.16001602500
201308011020127.16001602500
201308011022407.16001602500
201308011026137.15001610500
201308011028507.15001610500
201308011031347.15001611500
201308011033407.15001612000
201308011037117.15001612000
201308011037457.15001613500
201308011037597.15001613500
201308011042307.13001614000
201308011045437.13001614000
201308011046057.13001614000
201308011046547.15001614500
201308011047437.14001615000
201308011050267.14001615500
201308011050307.14001618500
201308011050547.13001619000
201308011051057.10001645000
201308011051197.10001645000
201308011051457.10001645000
201308011052257.10001645000
201308011052427.10001645000
201308011053047.10001655000
201308011054207.10001655000
201308011055517.10001656000
201308011055567.10001659000
201308011056507.10001659000
201308011059147.10001659000
201308011059247.10001659000
201308011102477.10001659000
201308011106237.10001659000
201308011106387.13001661000
201308011106447.13001665000
201308011107497.13001667500
201308011116337.13001668500
201308011122517.13001669000
201308011123057.11001672000
201308011123397.11001672000
201308011123597.10001672500
201308011124207.10001673500
201308011124357.10001673500
201308011124487.10001673500
201308011125007.10001673500
201308011126037.10001682000
201308011126087.10001682000
201308011126107.12001692000
201308011126197.12001692000
201308011126257.12001692000
201308011127137.11001737000
201308011127397.11001737000
201308011129337.11001737000
201308011131097.10001737500
201308011131267.10001737500
201308011132167.07001747500
201308011132237.07001747500
201308011132337.07001747500
201308011132397.09001750500
201308011134197.09001755500
201308011135087.07001770500
201308011135097.07001770500
201308011136047.09001772500
201308011136107.05001822500
201308011136177.05001822500
201308011136357.05001822500
201308011137027.10001827000
201308011137047.11001832000
201308011137117.11001832000
201308011137127.11001832000
201308011137237.11001832000
201308011137407.10001834500
201308011137467.10001834500
201308011138227.10001834500
201308011139447.10001834500
201308011139567.10001834500
201308011139587.10001836500
201308011140237.12001839000
201308011140317.12001839000
201308011141577.12001840000
201308011141587.12001840000
201308011142047.13001848500
201308011142097.13001848500
201308011142097.13001848500
201308011142127.12001948500
201308011142207.12001998500
201308011142247.12001998500
201308011142267.12001998500
201308011142307.12001998500
201308011142337.12001998500
201308011142367.12001998500
201308011142417.12001998500
201308011142597.12001998500
201308011143087.12001998500
201308011143127.12001998500
201308011143137.12001998500
201308011143157.12001998500
201308011143217.12002098500
201308011145267.11002125000
201308011145307.10002133500
201308011145317.10002133500
201308011145327.10002133500
201308011145347.10002133500
201308011145487.14002138500
201308011145577.12002238500
201308011146187.12002238500
201308011146317.12002288500
201308011146407.12002288500
201308011146457.12002288500
201308011147027.12002288500
201308011147117.12002288500
201308011147337.15002302500
201308011147417.15002308500
201308011147457.15002308500
201308011147467.15002308500
201308011147487.15002308500
201308011147557.15002308500
201308011147577.15002308500
201308011148037.15002308500
201308011148057.15002308500
201308011148227.15002308500
201308011148447.15002308500
201308011148467.15002308500
201308011150197.12002349000
201308011150227.12002350500
201308011150307.12002353000
201308011151587.12002358000
201308011153187.12002358000
201308011153357.12002358000
201308011155167.12002358500
201308011157087.12002359000
201308011158327.10002400000
201308011158467.10002403000
201308011159377.10002403000
201308011201397.14002405000
201308011204007.14002405000
201308011209047.14002405000
201308011211447.14002405000
201308011213297.10002407000
201308011223007.10002407500
201308011225107.10002407500
201308011228087.09002417500
201308011228267.09002417500
201308011229087.10002418500
201308011229217.13002421000
201308011230087.14002423500
201308011230277.08002428500
201308011230317.08002428500
201308011230347.10002431000
201308011230387.10002431000
201308011231087.10002431000
201308011234087.10002442000
201308011234107.14002442500
201308011236297.14002444500
201308011237497.14002444500
201308011238047.11002447500
201308011238207.11002447500
201308011238507.10002472500
201308011239587.10002472500
201308011241397.10002472500
201308011241427.10002472500
201308011244207.10002472500
201308011249147.10002472500
201308011249197.10002488500
201308011249207.10002488500
201308011249307.10002489000
201308011252547.10002489000
201308011254027.10002489000
201308011254057.05002496500
201308011254287.04002497500
201308011254477.05002515000
201308011254487.05002515000
201308011254587.05002515000
201308011255237.05002515000
201308011255597.02002540000
201308011257337.02002540000
201308011258317.02002545000
201308011258467.02002545000
201308011300107.03002545500
201308011300137.03002546000
201308011300167.03002546000
201308011300237.03002546000
201308011301297.03002550500
201308011301587.01002700500
201308011302087.01002700500
201308011302417.01002700500
201308011302497.01002700500
201308011302507.01002700500
201308011303087.09002720500
201308011303117.10002745500
201308011303217.10002745500
201308011303237.10002745500
201308011303307.10002745500
201308011303507.10002745500
201308011303577.03002746500
201308011304387.03002748500
201308011304457.03002748500
201308011305247.03002790500
201308011305277.03002798500
201308011305377.03002798500
201308011305417.03002798500
201308011305427.03002798500
201308011305437.03002798500
201308011305457.03002798500
201308011305467.03002798500
201308011306097.03002798500
201308011306587.03002798500
201308011308317.01002818500
201308011308337.00002865500
201308011308417.00002865500
201308011308447.00002865500
201308011309027.00002865500
201308011309177.00002865500
201308011310387.02002866000
201308011312187.02002866000
201308011313197.00002891000
201308011313247.00002891000
201308011313297.00002941000
201308011313417.00002941000
201308011313427.00002941000
201308011314107.00002941000
201308011315127.00002941000
201308011315197.05002943000
201308011316037.05002943000
201308011316087.05002943000
201308011316137.05002946000
201308011316177.05002948000
201308011316227.05002948000
201308011316577.07002958000
201308011316587.07002958000
201308011317047.07002958000
201308011317117.07002958000
201308011317137.07002958000
201308011317157.01002959000
201308011317417.01002959000
201308011317487.01002959000
201308011318037.01002959000
201308011318117.01002959000
201308011318507.01002959000
201308011320007.03002961500
201308011320167.07002962500
201308011320597.07002962500
201308011321417.05002967500
201308011321477.05002967500
201308011324067.03002971000
201308011324107.03002987500
201308011324307.03002987500
201308011325087.03002987500
201308011325207.02003016000
201308011325257.02003016000
201308011325427.01003017500
201308011325487.01003019500
201308011325507.01003022000
201308011326097.01003064500
201308011326317.02003065000
201308011327037.02003067000
201308011327487.02003069500
201308011327537.02003072000
201308011328007.02003072000
201308011328257.02003117000
201308011328317.02003122000
201308011328377.02003122000
201308011329037.04003123000
201308011329107.01003128000
201308011330217.01003128000
201308011331277.01003128000
201308011331377.02003128500
201308011333497.05003158500
201308011333557.05003169000
201308011334047.05003171500
201308011334287.05003171500
201308011334417.07003181500
201308011334467.07003183500
201308011334527.07003183500
201308011334537.07003183500
201308011334577.06003185500
201308011335147.05003235500
201308011335187.05003242500
201308011335547.05003242500
201308011336447.02003247500
201308011336517.02003247500
201308011337087.02003247500
201308011337247.02003247500
201308011337407.02003247500
201308011338547.00003297500
201308011338557.05003299500
201308011338587.05003299500
201308011339007.05003299500
201308011339037.05003299500
201308011339047.05003299500
201308011339137.04003300000
201308011340037.04003300000
201308011341037.04003300000
201308011342547.04003301500
201308011343537.05003316500
201308011343587.05003316500
201308011344177.05003316500
201308011344207.05003316500
201308011344267.05003316500
201308011344317.05003316500
201308011344537.02003319500
201308011344577.02003326500
201308011345287.02003326500
201308011345357.02003326500
201308011345487.02003326500
201308011348007.01003341500
201308011348027.01003341500
201308011348117.01003341500
201308011348137.01003341500
201308011348387.01003341500
201308011348467.01003344000
201308011348477.01003346500
201308011348547.03003349000
201308011349047.03003351500
201308011349127.03003351500
201308011349387.03003351500
201308011349527.01003353000
201308011349537.01003353000
201308011350307.01003353000
201308011351047.01003353000
201308011351097.02003354000
201308011351277.03003355000
201308011351317.02003356000
201308011351387.02003358000
201308011351457.01003368000
201308011351507.01003378000
201308011351557.01003388000
201308011351597.02003390000
201308011352147.02003390000
201308011352277.03003390500
201308011352547.02003395500
201308011353117.02003398500
201308011353157.02003413500
201308011353207.02003414500
201308011353227.02003415500
201308011353377.01003430500
201308011353397.01003450000
201308011353437.01003450000
201308011353477.01003450000
201308011353497.01003451000
201308011353557.01003454500
201308011353567.01003454500
201308011354047.01003455500
201308011354127.01003460500
201308011354277.01003460500
201308011354477.01003460500
201308011355177.03003465500
201308011355327.03003465500
201308011355557.01003470500
201308011356107.01003472500
201308011356157.01003474500
201308011356207.01003474500
201308011356217.01003497500
201308011356367.01003499500
201308011356417.01003499500
201308011356467.01003500500
201308011356477.01003500500
201308011356487.00003550500
201308011357097.03003556500
201308011357107.03003556500
201308011357167.01003557500
201308011357237.01003558500
201308011357437.03003560500
201308011357487.01003562500
201308011357567.00003587500
201308011358007.00003587500
201308011358087.00003592500
201308011358247.00003600500
201308011358257.00003601000
201308011358267.00003614500
201308011358277.00003674500
201308011358297.00003675500
201308011358307.00003676500
201308011358317.00003681500
201308011358327.02003682500
201308011358377.00003683000
201308011358387.00003686000
201308011358397.00003709000
201308011358567.00003724000
201308011359097.00003724000
201308011359177.00003724000
201308011359197.01003725500
201308011359207.01003725500
201308011359297.01003735500
201308011359347.00003742500
201308011359377.00003749500
201308011359437.00003758000
201308011359467.00003764000
201308011359477.00003769000
201308011359527.00003769000
201308011359557.00003769000
201308011359577.00003769000
201308011400037.00003769000
201308011400107.00003769000
201308011400137.00003771000
201308011400157.00003771500
201308011400177.00003776500
201308011400237.00003780500

Comments

comments

Comments are closed