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

August 2, 2013 7:24 amComments Off on TRG Intraday (Tick Data) Trade By Trade Record (Prices) 01 August 2013Views: 1

Price Record By every trade with Volume Details

DateTimePriceVolume
201308010915249.96004000
201308010915329.96004000
201308010915459.96004000
201308010915589.96004000
201308010916079.96004000
201308010916219.96004000
201308010917539.96004000
201308010918309.96004000
201308010918369.80005500
201308010918519.80005500
201308010918599.80006500
201308010919229.80006500
201308010919589.660015500
201308010920079.660015500
201308010920129.700016000
201308010920529.700016000
201308010922319.700016000
201308010923089.700016000
201308010923099.700016000
201308010923499.700016000
201308010924129.780017000
201308010925189.720018000
201308010925339.720018000
201308010925469.720018000
201308010926139.720018000
201308010926199.750019000
201308010926269.750019000
201308010926529.850025500
201308010927029.890029500
201308010927099.900030000
201308010927149.890036000
201308010927169.890036000
201308010927289.890036000
201308010927309.890042500
201308010927389.890046000
201308010927499.890046000
201308010927529.890051000
201308010927539.850056500
201308010927549.890058500
201308010928139.890060500
201308010928199.890061000
201308010928269.890061000
201308010928329.850066000
201308010928479.900076000
201308010928579.850079000
201308010929029.850079000
201308010929099.850079000
201308010929309.890083500
201308010929509.890083500
201308010930159.890083500
201308010930179.890083500
201308010930239.890083500
201308010930299.890083500
201308010930359.890085000
201308010930389.900086500
201308010930409.900086500
201308010930509.890087500
201308010930559.890087500
201308010935109.890088500
201308010935209.860090500
201308010935539.9000111000
201308010936129.9000111000
201308010936209.9000111000
201308010937079.9000111000
201308010937449.9000111000
201308010938109.9000112000
201308010938229.9500122000
201308010938269.9500132000
201308010939099.9500135000
201308010939289.9500135000
201308010939479.9500135000
201308010940079.9500135500
2013080109400910.0500235500
2013080109401710.0500235500
2013080109401910.0500235500
2013080109402110.0500235500
2013080109402310.0500235500
2013080109402510.0500235500
2013080109402610.0500235500
2013080109403210.0000245500
2013080109403810.0000245500
2013080109404010.0000270500
2013080109404510.0000275500
2013080109404810.0000275500
2013080109404910.0000280500
2013080109405110.0000280500
2013080109405510.0000285500
2013080109405710.0400287500
2013080109410310.0500340500
2013080109410810.0600368000
2013080109410810.0600368000
2013080109410910.0600390500
2013080109411110.0500412500
2013080109411310.0500432500
2013080109411410.0500433000
2013080109411510.0400458000
2013080109411710.0100462000
2013080109411910.0100462000
2013080109412010.0500467000
2013080109412110.0100478000
2013080109412510.0500493000
2013080109412810.0500493000
2013080109413110.0500493000
2013080109413510.0000500500
2013080109413710.0000515500
2013080109414210.0000515500
2013080109415010.0000515500
2013080109415210.0000519000
2013080109415610.0000519000
2013080109415810.0000519000
201308010942039.9600520000
201308010942119.9600520000
201308010942269.9600520000
201308010942509.9600520500
2013080109425110.0000542000
2013080109430910.0000542000
2013080109431810.0000547000
2013080109432210.0000570500
2013080109432810.0000572000
2013080109432910.0000573000
2013080109433010.0000573000
2013080109433910.0000573000
2013080109435710.0000577000
2013080109440510.0000578000
2013080109440810.0000580000
2013080109441410.0000620500
2013080109441510.0000620500
2013080109442710.0000620500
2013080109442910.0000636000
2013080109443410.0000670500
201308010944369.9500673500
2013080109444510.0000689000
2013080109444710.0000698500
2013080109444910.0000698500
201308010944519.9500699500
201308010945029.9500699500
201308010945089.9500699500
201308010945109.9500699500
201308010945199.9500699500
2013080109452410.0000749500
2013080109452810.0000749500
2013080109465110.0000749500
2013080109472010.0000749500
201308010948129.9300750500
201308010948439.9000810500
201308010948579.9000813500
201308010949009.9000813500
201308010949169.9000813500
201308010949219.9000813500
201308010949319.9000814500
201308010949489.9000814500
201308010951109.9000814500
201308010951169.9000857500
201308010951209.9000862500
201308010952289.9000862500
201308010952529.9000863500
201308010953409.8600864500
201308010953589.9000914500
201308010954029.9000914500
201308010954369.9000916000
201308010955259.9000916000
201308010956129.9000916000
201308010957349.9000917500
201308010958099.9000917500
201308010959109.9200942500
201308010959239.9200942500
201308010959339.9500943000
201308010959409.9500943500
201308010959579.9600944500
201308011000249.9500957500
201308011000319.9500969500
201308011000539.9900994500
2013080110005510.00001044500
2013080110005710.00001057000
2013080110010510.01001057500
2013080110010810.01001057500
2013080110010910.01001057500
2013080110011110.01001057500
2013080110011210.00001058500
2013080110011410.00001058500
2013080110012210.00001061500
2013080110012510.01001066000
2013080110012810.02001070000
2013080110013010.03001080000
2013080110013510.04001090000
2013080110013610.04001091000
2013080110013710.04001092000
2013080110013810.04001094500
2013080110013910.05001102500
2013080110014010.05001102500
2013080110014210.05001102500
2013080110014510.06001104500
2013080110014810.10001140000
2013080110015110.10001145000
2013080110015710.10001150000
2013080110015910.10001150500
2013080110020010.10001157500
2013080110021010.10001157500
2013080110021310.10001165500
2013080110021410.10001165500
2013080110021610.10001165500
2013080110022010.10001165500
2013080110022110.08001166500
2013080110022310.08001173500
2013080110022410.08001173500
2013080110022810.08001173500
2013080110023110.02001181500
2013080110023710.02001181500
2013080110023810.02001181500
2013080110023910.02001181500
2013080110024810.06001182000
2013080110025010.08001182500
2013080110025310.10001207500
2013080110025810.10001207500
2013080110025910.10001208000
2013080110030010.05001233000
2013080110030210.00001333000
2013080110030410.00001333000
2013080110030710.00001333000
2013080110031310.00001333000
2013080110031410.00001346500
2013080110031710.00001347500
2013080110032010.00001383000
2013080110032310.00001383000
2013080110032510.00001383000
2013080110033210.00001383000
2013080110033510.00001383000
2013080110033810.00001383000
2013080110034010.01001408000
2013080110034410.01001408000
2013080110034510.01001408000
2013080110034810.01001408000
2013080110035110.04001418000
2013080110035410.02001419000
2013080110035510.02001419000
2013080110040210.02001419000
2013080110041910.05001429000
2013080110042210.05001429000
2013080110042510.03001430000
2013080110042610.03001430000
2013080110043610.03001431000
2013080110044410.03001433000
2013080110044710.05001483000
2013080110045010.05001483000
2013080110045110.05001483000
2013080110045410.05001483000
2013080110045810.05001483000
2013080110050210.05001483000
2013080110050810.03001484000
2013080110053110.00001584000
2013080110054010.00001584000
2013080110054610.00001607500
2013080110055610.00001634000
2013080110061410.00001634000
2013080110061510.00001634000
2013080110062010.00001634000
2013080110062810.00001634000
2013080110064210.03001636000
2013080110065010.03001636000
2013080110071010.03001636500
2013080110072210.03001651000
2013080110075110.00001851000
2013080110075510.00001851000
2013080110080910.00001851000
2013080110081110.00001851000
2013080110083310.01001851500
2013080110083810.01001851500
2013080110084010.00001876500
2013080110085710.00001876500
2013080110091010.00001876500
2013080110103410.00001876500
2013080110105210.00001876500
2013080110114810.00001879000
2013080110115710.00001884000
2013080110122110.00001930500
2013080110124310.00001930500
2013080110125910.00001930500
2013080110131410.00001930500
201308011016149.93001942500
201308011016269.90001950000
201308011016309.93001957500
201308011016389.93001957500
201308011016459.93001957500
201308011018399.93001957500
201308011018589.99001959500
201308011019249.99001959500
201308011019289.99001959500
201308011019429.99001959500
201308011020049.99001959500
201308011021219.99001959500
201308011022409.93001964500
201308011022519.93001964500
201308011023049.93001965500
201308011023119.93001968500
201308011023339.93001993000
201308011023359.93002003000
201308011024169.93002003000
201308011024349.93002003000
201308011024409.93002003000
2013080110244810.00002098500
2013080110245610.00002103000
2013080110251110.00002103000
2013080110252510.00002103000
2013080110253810.00002103000
2013080110261610.00002203000
2013080110262110.00002208000
2013080110262210.00002208000
2013080110262910.00002208000
2013080110263510.00002208000
2013080110285810.00002208000
2013080110291310.00002208000
201308011029579.97002209000
201308011030099.97002221500
201308011030139.97002233000
201308011030209.97002233000
201308011030579.97002233000
201308011034389.97002233000
201308011035049.91002234000
201308011036309.91002234000
201308011037189.91002254000
201308011037339.91002254000
201308011037449.91002254000
201308011038009.90002304000
201308011038049.90002304000
201308011038139.90002304000
201308011038159.91002314000
201308011038209.90002357000
201308011038299.90002357000
201308011038509.90002357500
201308011039099.90002386000
201308011039359.90002386500
201308011040109.90002387500
201308011040299.90002407500
201308011040489.90002416500
201308011040549.90002416500
201308011041439.91002422500
201308011041519.92002424500
201308011043099.92002424500
201308011043269.92002424500
201308011043279.92002424500
201308011043329.90002427500
201308011043529.92002428000
201308011044169.90002450000
201308011044289.90002450500
201308011044329.90002453000
201308011044509.90002453000
201308011044569.90002460500
201308011045029.90002478000
201308011045099.90002485500
201308011045139.90002503000
201308011045269.90002510500
201308011045359.90002520500
201308011046369.90002521000
201308011046409.88002526000
201308011047319.88002536500
201308011047349.88002539500
201308011049309.88002540500
201308011049469.88002540500
201308011050049.89002541000
201308011050109.88002541500
201308011050249.89002542500
201308011050509.90002552500
201308011050539.90002552500
201308011051349.90002552500
201308011054459.90002553500
201308011054559.90002554000
201308011056089.90002554000
201308011056099.90002562500
201308011056159.90002562500
201308011056349.90002563500
201308011056549.90002567500
201308011057179.90002567500
201308011057429.95002568500
201308011058319.90002569500
201308011101399.90002569500
201308011103229.90002570000
201308011103519.90002573500
201308011104029.90002575000
201308011104099.90002598500
201308011104189.90002600000
201308011104229.90002603500
201308011104399.90002605000
201308011104439.90002606000
201308011105089.89002607000
201308011105159.89002611500
201308011105239.88002616500
201308011105499.90002621000
201308011107409.90002621500
201308011109239.88002641000
201308011110129.88002641000
201308011110159.88002641000
201308011111059.88002641000
201308011111229.88002641000
201308011112029.88002641000
201308011114449.88002647000
201308011115329.87002647500
201308011115429.87002648000
201308011118329.87002652000
201308011119179.85002657000
201308011119349.82002657500
201308011119419.82002658000
201308011119459.82002658000
201308011119579.83002659000
201308011120049.83002659000
201308011120329.83002661000
201308011120399.83002661000
201308011120599.83002661000
201308011121049.83002663000
201308011122099.85002663500
201308011122129.85002664000
201308011122229.87002665000
201308011122459.83002666000
201308011122559.83002695000
201308011123359.82002705000
201308011125009.82002705500
201308011125119.83002706500
201308011126319.82002709500
201308011128209.82002714500
201308011128299.83002715500
201308011129079.82002731000
201308011130109.81002732000
201308011130339.81002732000
201308011130409.80002737000
201308011130429.81002737500
201308011130589.80002743500
201308011131269.80002743500
201308011131469.80002743500
201308011134249.80002743500
201308011135099.80002743500
201308011135379.80002743500
201308011136319.80002744000
201308011136519.80002746000
201308011137269.75002748000
201308011138049.75002748000
201308011139089.75002748000
201308011140049.80002748500
201308011141529.80002748500
201308011142179.77002749500
201308011145159.77002749500
201308011147539.77002749500
201308011147579.77002749500
201308011152289.77002749500
201308011152429.80002758000
201308011201039.80002758000
201308011201279.80002758000
201308011202259.82002792500
201308011203259.83002810000
201308011205529.80002810500
201308011207009.80002810500
201308011225189.80002812000
201308011227089.80002816000
201308011227359.80002816000
201308011227529.80002837000
201308011228009.83002838500
201308011230399.83002838500
201308011234039.80002843500
201308011234529.80002853500
201308011241519.80002858500
201308011242469.80002858500
201308011245299.80002859000
201308011247089.80002860000
201308011247439.80002860000
201308011247489.80002871000
201308011253459.80002871000
201308011254259.78002872000
201308011255049.78002872500
201308011255219.75002874500
201308011255319.75002879500
201308011255409.74002883000
201308011257169.75002886000
201308011257219.75002886000
201308011257309.75002886000
201308011257339.75002886000
201308011257389.70002913000
201308011257519.68002914000
201308011257559.66002915500
201308011258129.66002915500
201308011258569.65002953000
201308011259049.65002965500
201308011259319.65002978000
201308011259569.65002978000
201308011300129.65002978000
201308011300239.65002983000
201308011300429.65002983000
201308011301089.70002984000
201308011301399.70002986000
201308011301489.70002986000
201308011302129.70002986000
201308011303369.70002986000
201308011304329.70002986000
201308011304369.75002989000
201308011311269.70002990000
201308011311409.66002991000
201308011311519.66002991000
201308011312259.66002992000
201308011312599.66002992000
201308011315569.70002992500
201308011317009.70002992500
201308011317089.70002992500
201308011317159.70002994500
201308011317329.70002998000
201308011318089.70003015000
201308011322029.70003015000
201308011324299.60003108500
201308011324439.60003111000
201308011324459.60003115000
201308011324509.60003136000
201308011324559.58003142000
201308011324599.58003142000
201308011325039.60003147000
201308011325219.58003148000
201308011328179.60003149000
201308011329169.60003199000
201308011329359.69003209000
201308011329509.58003210500
201308011330119.58003210500
201308011330159.58003210500
201308011330209.58003210500
201308011330249.58003210500
201308011330329.58003210500
201308011330599.58003210500
201308011331409.58003210500
201308011331599.58003210500
201308011332259.64003211000
201308011332449.65003212000
201308011333389.59003212500
201308011334269.59003212500
201308011334329.59003212500
201308011335139.59003213000
201308011335199.58003214000
201308011335269.60003214500
201308011335319.65003215000
201308011338249.65003215000
201308011339209.65003215000
201308011339249.65003215000
201308011339439.65003215000
201308011340269.65003215000
201308011340369.61003217000
201308011340439.61003217000
201308011340569.60003260000
201308011341059.60003261000
201308011341109.60003267000
201308011341169.60003271000
201308011341219.60003272000
201308011341329.60003272000
201308011341459.60003272000
201308011341579.60003282000
201308011342149.60003322000
201308011342199.60003322000
201308011342249.60003322000
201308011343089.60003350000
201308011343119.60003362000
201308011343239.60003372000
201308011343309.60003372000
201308011343319.60003382000
201308011343379.60003382000
201308011343439.60003387000
201308011344159.60003387000
201308011344259.60003390500
201308011344439.60003390500
201308011345489.60003393000
201308011346149.60003393000
201308011346339.65003394000
201308011346409.60003395000
201308011347049.60003491500
201308011347089.60003493500
201308011347259.60003493500
201308011347419.60003493500
201308011347459.60003494000
201308011348129.58003495000
201308011348189.58003495000
201308011349429.60003505000
201308011350239.56003507000
201308011351179.56003507000
201308011351249.60003508500
201308011351369.60003513500
201308011351509.60003560000
201308011351559.60003560000
201308011352059.60003560500
201308011352259.60003564000
201308011352289.60003566000
201308011352329.60003566000
201308011352509.60003566000
201308011352519.58003567000
201308011353259.58003567000
201308011354109.60003592000
201308011354469.58003606000
201308011354559.56003614000
201308011355119.56003614000
201308011355219.56003614000
201308011355329.56003614000
201308011355439.58003615000
201308011355449.56003620000
201308011356229.56003621000
201308011356429.56003622000
201308011356539.56003625500
201308011356599.55003626500
201308011357099.54003627000
201308011357199.54003631500
201308011357229.50003762000
201308011357299.50003764000
201308011357319.50003765000
201308011357359.50003765000
201308011357459.50003765000
201308011357509.50003765500
201308011357539.47003770500
201308011358059.47003770500
201308011358109.47003772500
201308011358209.47003774500
201308011358229.46003775000
201308011358349.50003825000
201308011358409.50003825000
201308011358469.50003825000
201308011358519.50003825500
201308011358529.43003830500
201308011358539.43003830500
201308011359129.45003835500
201308011359159.43003836000
201308011359249.43003837000
201308011359339.43003838000
201308011359379.43003841000
201308011359389.43003841000
201308011359449.43003841000
201308011359489.43003846000
201308011359509.45003848500
201308011359519.43003898500
201308011359559.45003969500
201308011359579.49003979500
201308011400089.49003979500
201308011400199.45003984500

Comments

comments

Comments are closed