ANL Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013

August 5, 2013 7:14 pmComments Off on ANL Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 4

Price Record By every trade with Volume Details

DateTimePriceVolume
201308050915006.40006500
201308050915326.400016500
201308050915346.400021500
201308050915356.400023500
201308050915456.400025000
201308050917446.400025000
201308050917556.400025000
201308050918276.400025000
201308050918436.400025000
201308050919176.400025000
201308050919576.330030000
201308050920376.330035500
201308050921136.330035500
201308050921236.350036500
201308050922336.350037500
201308050925206.350040000
201308050937006.350041000
201308050943026.350042000
201308050943506.320047000
201308050945256.300080500
201308050945296.300080500
201308050945506.300080500
201308050946466.300080500
201308050947176.300080500
201308050947256.300080500
201308050949506.300080500
201308050950006.300080500
201308050951476.300081000
201308050952306.300081000
201308050954056.300081000
201308050955126.200096000
201308050955416.200096000
201308050955536.200096000
201308050956156.200096000
201308051000096.280096500
201308051001496.250097000
201308051002506.250097000
201308051003136.250097000
201308051004096.270097500
201308051004356.270097500
201308051007106.270097500
201308051007446.270097500
201308051008576.270097500
201308051009146.240098500
201308051009326.2500103500
201308051010316.2500103500
201308051011286.2600104000
201308051012276.3000107000
201308051012306.3000107000
201308051017146.3000107000
201308051017336.2500108000
201308051018096.2500117000
201308051018486.2500117000
201308051019316.2500125000
201308051020576.2500126000
201308051021206.2500126000
201308051022426.2500126000
201308051023256.2500126000
201308051025326.2500126500
201308051027576.2500126500
201308051029196.2500126500
201308051029416.2500129000
201308051030066.2500129000
201308051030316.2500129000
201308051032196.2500129000
201308051032536.2500130000
201308051033306.2500130000
201308051033516.2500130000
201308051033536.2500130000
201308051034346.2500130000
201308051036596.2500131000
201308051037056.2600133000
201308051037116.2600133000
201308051038236.2600133000
201308051038526.2600133000
201308051039366.2400133500
201308051044016.2400133500
201308051044226.2400133500
201308051044516.2400133500
201308051046346.2400133500
201308051047426.2300134000
201308051047566.2300134500
201308051048426.2300134500
201308051050476.2000147000
201308051050526.2000151000
201308051050556.2000151000
201308051051116.2000151000
201308051052466.2000151000
201308051054266.1600153000
201308051055246.1600153000
201308051056426.1500156000
201308051056566.1500156000
201308051057016.1500157000
201308051057226.1500162000
201308051057486.1500163000
201308051058386.1000213000
201308051058596.1000213000
201308051100286.1000242000
201308051100326.1000242000
201308051100336.1000243000
201308051100386.1000244000
201308051100476.1000246000
201308051100526.1000247000
201308051100566.1400249000
201308051101016.1400252000
201308051102456.0600253000
201308051102486.0600273000
201308051102496.1000274000
201308051103066.1000274000
201308051103096.1000276000
201308051103276.1000276500
201308051104206.1000276500
201308051104316.1000276500
201308051105106.0500320000
201308051105196.0500320500
201308051105366.0500321000
201308051105436.0500326500
201308051105566.0500326500
201308051106256.1000341500
201308051107006.1000346500
201308051107026.1500350500
201308051107236.1500371500
201308051107536.1500371500
201308051108016.1500371500
201308051108056.1500371500
201308051108196.1500371500
201308051109146.1000374500
201308051112166.1000379500
201308051113446.1000379500
201308051114386.1000379500
201308051114516.1000379500
201308051115566.1000380000
201308051116206.1000380000
201308051116326.1000382000
201308051118516.1000385500
201308051118566.1000385500
201308051118586.2300386500
201308051121056.2300386500
201308051121226.2300386500
201308051121386.2300386500
201308051123016.2300386500
201308051126286.2300386500
201308051126466.2300386500
201308051127226.1500391500
201308051127346.1500396500
201308051127536.1500396500
201308051129186.1500396500
201308051129226.1500396500
201308051130226.1500396500
201308051130296.1500396500
201308051132016.1500396500
201308051133006.1500396500
201308051133056.1500396500
201308051133196.1500396500
201308051133376.2000399000
201308051133496.1500400000
201308051134116.1500400500
201308051134556.1500405500
201308051135226.1500405500
201308051135376.1500409000
201308051136236.1500410000
201308051136366.1500410500
201308051137056.1500410500
201308051138336.1500410500
201308051139136.1500411500
201308051141456.1100412000
201308051141516.1100412000
201308051142346.1100412000
201308051142556.1100412500
201308051142576.1100412500
201308051143056.1100413500
201308051143576.1500414000
201308051144566.1500416000
201308051146426.1500416000
201308051147336.1500417000
201308051151436.1500417000
201308051152106.1100422000
201308051152306.1100422000
201308051152516.1100422000
201308051153126.1100422000
201308051153136.1700447000
201308051156146.1700447000
201308051157146.1700447000
201308051158066.1700447000
201308051158426.1700447000
201308051158446.1700447000
201308051159106.1700447500
201308051159226.1700447500
201308051200106.1700447500
201308051201186.1800457000
201308051201196.1400462500
201308051203366.1400467000
201308051207276.1400467000
201308051207516.1500471500
201308051208416.1300473000
201308051209296.1200481000
201308051209306.1200481000
201308051209326.1000492500
201308051210026.1000512500
201308051210056.1000514000
201308051210336.1000524000
201308051210576.1000524500
201308051211446.1000529500
201308051213536.1000531000
201308051213576.1300547500
201308051214056.1500549000
201308051214216.1500549000
201308051214246.1500549000
201308051215186.1500549000
201308051215196.1500549000
201308051215516.1500549000
201308051216056.1500549000
201308051216076.1500549000
201308051216226.1500549000
201308051216416.1000550000
201308051217376.1800582000
201308051217476.1800583000
201308051217526.1800583000
201308051217546.1800583000
201308051217566.1800584000
201308051217596.1800584000
201308051218056.1900607000
201308051218096.1900634000
201308051218176.1900634000
201308051218186.1900641500
201308051218286.1900641500
201308051218356.0600654500
201308051218376.0600654500
201308051218396.0600654500
201308051218416.1900655000
201308051218416.1900655000
201308051218466.1900655000
201308051218476.1900655000
201308051218516.1900655000
201308051220146.0000951500
201308051220206.0000952500
201308051220346.0000955000
201308051220356.0000955000
201308051220366.0000956000
201308051220376.0000956000
201308051220386.0000956000
201308051220396.0000956000
201308051220426.0000956000
201308051220456.0000956000
201308051220486.0000956000
201308051220536.0500956500
201308051221476.0500956500
201308051222166.0500956500
201308051222176.0800981500
201308051222226.00001006500
201308051222336.00001006500
201308051222356.00001006500
201308051222386.00001006500
201308051222396.00001006500
201308051222446.00001006500
201308051222466.00001006500
201308051222496.00001009000
201308051223056.00001009000
201308051223186.00001016000
201308051223226.00001016000
201308051223306.00001016000
201308051223536.00001016000
201308051224176.00001016000
201308051224286.04001018000
201308051224366.00001035000
201308051224446.00001035500
201308051224456.00001036500
201308051225016.00001036500
201308051225495.98001038000
201308051225525.90001079000
201308051226055.90001088000
201308051226106.00001114500
201308051226146.00001123500
201308051226256.00001132500
201308051226336.00001134500
201308051226366.00001138000
201308051227206.00001138000
201308051227456.00001138000
201308051228006.00001138000
201308051228066.00001138000
201308051228116.00001138000
201308051229176.00001138000
201308051230145.95001138500
201308051231135.95001140000
201308051231435.95001141500
201308051231555.95001141500
201308051232225.90001161000
201308051233255.90001164000
201308051233305.90001165500
201308051233525.90001170500
201308051234235.90001172500
201308051234365.90001172500
201308051234455.90001172500
201308051234485.90001172500
201308051234525.89001173000
201308051234555.88001183000
201308051234575.88001190500
201308051235015.88001203500
201308051235505.87001208500
201308051236055.87001208500
201308051236065.87001208500
201308051236315.90001213500
201308051236435.90001213500
201308051236495.99001215000
201308051236525.99001230000
201308051236545.99001231000
201308051236565.87001232500
201308051237005.87001232500
201308051237055.87001232500
201308051237105.87001232500
201308051237175.85001282500
201308051237185.85001282500
201308051237305.85001282500
201308051237415.90001332500
201308051237465.80001382500
201308051237495.80001382500
201308051237525.85001432500
201308051237555.85001432500
201308051237585.85001432500
201308051238055.85001432500
201308051238115.85001432500
201308051238225.90001482500
201308051238235.90001482500
201308051238325.90001482500
201308051238345.84001532500
201308051238515.84001532500
201308051238525.84001532500
201308051239165.84001532500
201308051239316.00001582500
201308051239346.00001613500
201308051239426.00001632500
201308051239426.00001632500
201308051239466.00001632500
201308051239506.00001632500
201308051239556.00001632500
201308051239576.00001647500
201308051240056.00001647500
201308051240076.00001647500
201308051240116.00001647500
201308051240126.00001647500
201308051240386.00001647500
201308051241016.00001647500
201308051241066.00001647500
201308051241256.00001647500
201308051242066.00001647500
201308051243416.00001647500
201308051243506.00001647500
201308051244056.00001647500
201308051244116.00001647500
201308051244296.00001647500
201308051245546.00001647500
201308051246175.91001648000
201308051246385.91001648000
201308051247055.95001649000
201308051248215.92001651000
201308051248225.95001655000
201308051248255.95001655000
201308051248405.95001655000
201308051248435.95001660500
201308051248565.90001661000
201308051249335.90001664500
201308051251055.90001664500
201308051251435.90001664500
201308051252285.90001665000
201308051252585.90001665000
201308051253055.90001665000
201308051253145.90001665000
201308051253335.90001665000
201308051253545.85001676000
201308051254065.85001676000
201308051254295.95001677000
201308051254475.95001677000
201308051255135.95001677000
201308051255255.86001680000
201308051255295.86001681000
201308051255315.86001681000
201308051255355.86001681000
201308051255365.86001681000
201308051255375.86001681000
201308051255415.86001681000
201308051256015.86001681000
201308051256215.88001682000
201308051256315.88001682000
201308051256535.94001683000
201308051256585.94001684000
201308051257005.94001684000
201308051257065.94001684000
201308051257205.94001685000
201308051257315.94001685000
201308051257375.94001685000
201308051258295.94001685500
201308051258305.94001685500
201308051258425.95001686000
201308051258435.95001687000
201308051259055.95001688000
201308051259105.95001689000
201308051259285.95001689000
201308051259355.95001689000
201308051301585.95001689000
201308051302095.99001690000
201308051302145.99001691000
201308051302315.99001692000
201308051302365.99001693000
201308051303105.99001693000
201308051303156.00001732000
201308051303226.00001733000
201308051303266.00001733000
201308051304106.00001734000
201308051304386.00001742000
201308051304596.00001742000
201308051305156.00001744000
201308051305216.00001745000
201308051306056.00001747000
201308051306386.00001751000
201308051306426.00001752000
201308051307006.00001752000
201308051307125.99001752500
201308051307146.00001753000
201308051307186.00001753000
201308051307266.00001753000
201308051307386.00001761000
201308051307446.00001761000
201308051307526.00001761000
201308051308106.00001761000
201308051309576.00001761000
201308051312126.05001773000
201308051312226.05001773500
201308051314216.05001774000
201308051316026.05001774000
201308051317326.08001775000
201308051317556.08001776000
201308051318006.08001776000
201308051318216.08001776000
201308051318266.08001776000
201308051318466.08001776000
201308051318566.00001777000
201308051319436.00001783000
201308051319476.00001783000
201308051320106.00001783000
201308051320156.00001783000
201308051320206.00001784000
201308051320216.00001784000
201308051320366.00001784000
201308051320416.00001784000
201308051320526.00001785000
201308051320546.00001785000
201308051321106.00001785000
201308051321366.00001785500
201308051321436.00001785500
201308051322076.00001785500
201308051322276.00001787000
201308051323596.00001787000
201308051324056.00001787000
201308051324505.95001792500
201308051327435.95001792500
201308051328015.95001792500
201308051328276.00001793000
201308051329356.00001793000
201308051330586.00001793000
201308051331556.00001794000
201308051332186.00001794000
201308051333386.00001795000
201308051336106.00001795000
201308051337076.00001796000
201308051337306.00001801000
201308051337466.00001801000
201308051337486.00001802000
201308051341076.00001802000
201308051341436.00001820500
201308051342176.00001832000
201308051344096.00001834500
201308051346146.00001835500
201308051347106.00001836000
201308051347136.00001836500
201308051347156.00001837000
201308051347196.00001837500
201308051347226.00001838000
201308051347346.00001838500
201308051347416.00001838500
201308051347596.00001838500
201308051348026.00001842000
201308051348486.00001844000
201308051348556.00001864000
201308051349106.00001864500
201308051350106.00001866000
201308051350576.00001870500
201308051351176.00001886000
201308051351206.00001886000
201308051352356.00001888000
201308051353006.00001893000
201308051353166.00001893500
201308051354166.00001894000
201308051354236.00001894500
201308051354426.00001895000
201308051355056.00001895500
201308051356106.00001895500
201308051357306.00001895500
201308051358236.03001896500
201308051359256.04001898500
201308051359386.04001898500
201308051359526.04001898500

Comments

comments

Comments are closed