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

August 5, 2013 7:14 pmComments Off on DCL Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 3

Price Record By every trade with Volume Details

DateTimePriceVolume
201308050915007.51001000
201308050915547.51001000
201308050916247.50002000
201308050916267.50002000
201308050917567.50002000
201308050918307.46002500
201308050918457.46002500
201308050918507.46002500
201308050918547.46002500
201308050918577.42003500
201308050919257.42003500
201308050919467.42003500
201308050919567.22009500
201308050919577.22009500
201308050920027.380011500
201308050920107.380011500
201308050920127.380011500
201308050920197.400012000
201308050920237.400012000
201308050920427.400012000
201308050920507.400012000
201308050921267.400012000
201308050922297.390012500
201308050927217.390012500
201308050928437.390013000
201308050928487.390013000
201308050929597.390013000
201308050932307.390013000
201308050936507.400015500
201308050940487.400015500
201308050940517.300016000
201308050942317.300016000
201308050950587.300016000
201308050952487.300016500
201308050953057.300016500
201308050957197.300016500
201308050957417.300017500
201308050957467.300017500
201308050959517.300017500
201308051000097.250023500
201308051000297.300028500
201308051000357.300029500
201308051001267.300029500
201308051001427.300029500
201308051002177.300029500
201308051002457.250049500
201308051002587.250051500
201308051003077.200054000
201308051003267.200054000
201308051003517.200054000
201308051003537.200054000
201308051005457.210056000
201308051006487.200066000
201308051007067.200066000
201308051007137.180066500
201308051007317.2000107000
201308051007347.2100132000
201308051007427.2100132000
201308051007527.2100132000
201308051007537.2100132000
201308051008317.2000137000
201308051009177.2000137000
201308051011147.2100138500
201308051014397.2200139000
201308051015057.2200141000
201308051015147.2200141000
201308051015537.2200143000
201308051016457.2200148000
201308051018167.2000149000
201308051019097.1500150500
201308051019207.1500150500
201308051020157.1500150500
201308051020317.1000158500
201308051021017.1500163500
201308051021097.1500163500
201308051021117.1500163500
201308051022427.1500163500
201308051022457.2000164500
201308051023027.2000164500
201308051023557.2000164500
201308051024027.2000165000
201308051027057.2000166000
201308051027527.2200167000
201308051027537.2200167500
201308051028397.2200167500
201308051028457.2200176000
201308051029277.2200176000
201308051030117.2200176000
201308051030357.2200176000
201308051030557.2200176000
201308051035057.2200176000
201308051037177.2200176000
201308051039527.2200176000
201308051040517.1500186500
201308051041007.1100196500
201308051041137.1100201000
201308051042007.1100201000
201308051042557.1500204000
201308051044057.1500205000
201308051045427.1500205000
201308051047247.1500226000
201308051047437.1500226000
201308051048097.1500231000
201308051048257.1000279000
201308051048387.1000279000
201308051048417.1000279000
201308051048437.1000279500
201308051048597.0700280000
201308051049057.0700280000
201308051049127.0500293500
201308051049147.0500294500
201308051049587.0500295500
201308051050187.0500297500
201308051050347.0500300000
201308051051177.0500300000
201308051051187.1000301500
201308051051207.1000301500
201308051051257.1000301500
201308051051267.1000301500
201308051051287.1000301500
201308051052057.1000301500
201308051052097.0500305000
201308051053147.0000405000
201308051053207.0000406000
201308051053337.0000406000
201308051054187.0000411000
201308051055016.9500412000
201308051056107.0000412500
201308051056206.9000435000
201308051056326.9000435000
201308051056396.9000458000
201308051056486.9000458000
201308051057096.9000458000
201308051057356.9000458000
201308051057376.9000458000
201308051058576.9000458000
201308051059016.9000458000
201308051059046.9500460500
201308051059286.9500468000
201308051059556.9500473000
201308051100066.9200474000
201308051100206.9000489000
201308051100276.9000496000
201308051101066.9000496000
201308051101106.9000496000
201308051101186.9000506000
201308051102016.9000506000
201308051102116.9000506000
201308051102146.9200506500
201308051102156.9100507000
201308051102236.9100507000
201308051102256.9000517000
201308051102376.9000517000
201308051102526.9000517000
201308051103196.9000517000
201308051103516.8600517500
201308051103576.8600517500
201308051104046.8500546500
201308051104206.8500548500
201308051104496.8500552500
201308051105276.8500552500
201308051105396.8500553500
201308051107266.8000573500
201308051107276.8000573500
201308051107446.8000573500
201308051107526.8000573500
201308051107546.8000573500
201308051109436.8900574000
201308051110106.8500575000
201308051110146.8500575000
201308051110266.8500575000
201308051110396.8900576000
201308051110496.9000581000
201308051110556.9000581000
201308051111166.9000582000
201308051111216.9000587000
201308051114056.8700587500
201308051114436.8700587500
201308051114576.9000601500
201308051115226.9000601500
201308051115346.9000601500
201308051118256.9000601500
201308051119116.9000601500
201308051119546.9000601500
201308051120146.9000601500
201308051120256.9000601500
201308051120376.9000611500
201308051120396.9000611500
201308051121526.9000642500
201308051122026.9000642500
201308051122417.0000643000
201308051123067.0000643000
201308051124497.0000653000
201308051125536.9000673500
201308051125576.9000678000
201308051126056.9000678000
201308051126096.9000678000
201308051126136.8500690500
201308051126166.8500699500
201308051126176.9800704500
201308051126186.9800704500
201308051126216.9800704500
201308051126266.9800704500
201308051126576.9800704500
201308051127056.9000714500
201308051127546.9000714500
201308051128146.9000714500
201308051128346.8000716500
201308051128396.8000716500
201308051128416.8000716500
201308051128486.8000716500
201308051129066.8000716500
201308051129096.8000716500
201308051129156.8000716500
201308051129246.8000716500
201308051131416.8000716500
201308051132216.8000716500
201308051132576.8000716500
201308051133216.8700718000
201308051133536.8700718000
201308051134346.9000723000
201308051134566.9000733000
201308051135006.9000743000
201308051135056.9000743000
201308051135096.9000743000
201308051135166.9000743000
201308051135476.9000743000
201308051136266.8500745500
201308051136376.8100795500
201308051136476.8100795500
201308051136566.8100795500
201308051137316.8900800500
201308051137396.9000815500
201308051137526.9000815500
201308051138156.9000815500
201308051139246.9000815500
201308051139276.9000815500
201308051139316.9000815500
201308051140126.8400816500
201308051140246.8400816500
201308051141156.8400816500
201308051142516.8400816500
201308051144006.9000826500
201308051144536.9000831500
201308051145056.9000831500
201308051148046.9000831500
201308051148266.9500837500
201308051148306.9500852500
201308051148326.9500859000
201308051148356.9500859000
201308051148386.9500859000
201308051148416.9500859000
201308051148426.9500859000
201308051148556.9500859000
201308051149056.9500859000
201308051149096.9500859000
201308051149226.9500859000
201308051150006.9500859000
201308051150026.9500859000
201308051150066.9500860000
201308051150236.9500860000
201308051150266.9500860000
201308051150286.9500860000
201308051150306.9500861000
201308051151416.9500861000
201308051153116.9500861000
201308051154347.0000872000
201308051154367.0000872500
201308051154387.0000887500
201308051154447.0000889000
201308051155377.0000891000
201308051157337.0000891000
201308051157427.0000891000
201308051157507.0000891000
201308051157587.0000891000
201308051158547.0400891500
201308051159267.0400891500
201308051201007.0400891500
201308051201067.0400891500
201308051202007.0400891500
201308051202237.0400891500
201308051202247.0400891500
201308051202327.0400891500
201308051202397.0400891500
201308051202527.0400891500
201308051203057.0400891500
201308051203146.9200892000
201308051205526.9200892000
201308051206066.9200892000
201308051206136.9100903500
201308051206166.9000918500
201308051206176.9000948500
201308051206206.9000948500
201308051206296.9000948500
201308051206326.9000948500
201308051206416.9000948500
201308051206426.9000948500
201308051206476.9100950500
201308051206506.9000955500
201308051207016.9000955500
201308051207136.8600956000
201308051207206.8500981000
201308051207276.8500981000
201308051207346.8500981000
201308051207396.8500981000
201308051207426.8500981500
201308051207526.8500982500
201308051208056.8400985500
201308051208396.8400985500
201308051209236.8400991500
201308051209266.8300993500
201308051210166.8300996500
201308051210416.80001015500
201308051210496.80001033500
201308051210546.83001035500
201308051210586.83001035500
201308051211296.83001035500
201308051215346.80001052000
201308051216136.80001052000
201308051216166.78001053000
201308051216216.75001056500
201308051216416.75001056500
201308051216426.75001056500
201308051216556.75001056500
201308051217316.75001056500
201308051219066.75001056500
201308051219336.89001059500
201308051220106.81001062500
201308051220386.81001062500
201308051223366.81001066500
201308051223576.76001067500
201308051224096.80001073500
201308051224146.80001073500
201308051224446.80001074000
201308051226216.80001077500
201308051226466.76001078000
201308051226476.76001078000
201308051228106.75001090500
201308051228256.75001091000
201308051229326.75001091500
201308051229396.75001091500
201308051229436.75001091500
201308051229506.75001091500
201308051230136.75001091500
201308051230176.75001091500
201308051230256.75001091500
201308051231186.70001135500
201308051231296.70001141500
201308051231386.70001141500
201308051231466.70001141500
201308051231476.70001185500
201308051232016.70001199500
201308051232106.70001199500
201308051232306.70001199500
201308051233096.70001249500
201308051234056.70001291500
201308051235586.80001293500
201308051236006.66001295000
201308051236016.66001295000
201308051236126.61001305000
201308051236176.61001305000
201308051236216.61001305000
201308051236226.61001305000
201308051236276.61001305000
201308051236316.70001308000
201308051237006.70001308000
201308051237026.70001308000
201308051237106.61001353500
201308051237146.61001353500
201308051237176.61001353500
201308051237206.61001353500
201308051237256.61001353500
201308051237466.63001379500
201308051238106.63001384500
201308051238506.63001389500
201308051238526.63001389500
201308051238556.63001395500
201308051238586.63001395500
201308051239006.62001398000
201308051241486.62001398000
201308051242136.62001398000
201308051242496.65001398500
201308051242546.65001398500
201308051243106.65001399000
201308051243126.65001399000
201308051243196.65001399500
201308051243236.65001399500
201308051243286.65001400000
201308051243416.65001404500
201308051243586.69001405000
201308051244076.69001410000
201308051244106.69001410000
201308051244126.69001410000
201308051244236.69001410000
201308051244256.69001410000
201308051244306.70001410500
201308051244506.70001410500
201308051245006.70001410500
201308051245056.70001410500
201308051245056.70001410500
201308051245076.70001411500
201308051245126.70001411500
201308051246336.70001411500
201308051247066.66001412500
201308051247136.66001412500
201308051247156.66001413500
201308051247276.66001414000
201308051247416.60001464000
201308051247476.60001464000
201308051247526.60001474000
201308051248136.60001474000
201308051249056.60001474000
201308051249466.60001474000
201308051250006.60001474000
201308051250126.60001474000
201308051250186.60001474000
201308051250226.60001474000
201308051250306.70001480500
201308051250356.70001480500
201308051250386.70001480500
201308051250556.70001480500
201308051251236.70001480500
201308051251336.74001481500
201308051251556.74001481500
201308051253586.74001481500
201308051256116.74001481500
201308051256226.70001484000
201308051256256.75001484500
201308051257016.75001509000
201308051259056.75001509000
201308051259156.75001509000
201308051300246.75001509000
201308051300416.75001509000
201308051300536.75001509000
201308051301216.75001509000
201308051301286.75001509000
201308051301366.75001510000
201308051302386.75001511000
201308051302476.75001512000
201308051302506.75001512500
201308051303136.75001513500
201308051305216.75001518500
201308051305336.75001518500
201308051307576.75001519000
201308051308386.75001519000
201308051309076.80001519500
201308051309106.80001529000
201308051309146.80001529500
201308051309536.80001529500
201308051310486.80001530500
201308051310536.80001530500
201308051311056.81001531500
201308051311296.81001531500
201308051312016.83001532000
201308051312376.83001532000
201308051313196.83001532000
201308051315396.83001532000
201308051316286.81001533000
201308051318306.81001533500
201308051319516.81001533500
201308051319576.81001533500
201308051320106.80001535000
201308051320116.79001560000
201308051320526.82001570000
201308051321066.82001570000
201308051322016.75001577500
201308051322106.75001581000
201308051322386.75001581000
201308051322426.75001581000
201308051322506.75001581000
201308051323246.75001581000
201308051323326.84001598500
201308051324056.90001621000
201308051324146.90001631000
201308051324196.90001631000
201308051324246.90001631000
201308051326496.90001631000
201308051327296.90001631000
201308051329286.90001631000
201308051329556.90001632000
201308051330186.90001632000
201308051331436.90001632000
201308051332116.90001632000
201308051333006.89001633000
201308051333576.89001638000
201308051334496.90001648000
201308051334596.90001648000
201308051335246.85001648500
201308051336006.85001653000
201308051342576.80001655500
201308051344006.80001656000
201308051350416.80001659000
201308051350516.80001661000
201308051351056.75001661500
201308051351106.74001664000
201308051351146.74001664000
201308051351216.74001665000
201308051351296.74001666000
201308051351306.74001666000
201308051351416.74001666000
201308051352016.74001666000
201308051352146.74001666000
201308051352156.74001666000
201308051352356.74001666000
201308051352456.74001666000
201308051352536.74001666000
201308051353106.74001666000
201308051353156.74001666000
201308051353376.76001679000
201308051353456.70001691000
201308051353556.70001691000
201308051354016.70001716000
201308051354186.70001716000
201308051354226.70001716000
201308051354466.70001716000
201308051355066.70001716000
201308051355356.70001716000
201308051356326.70001716000
201308051356586.71001723000
201308051357026.71001726000
201308051358256.71001726000
201308051359126.71001726000

Comments

comments

Comments are closed