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

August 5, 2013 7:15 pmComments Off on HBL Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 8

Price Record By every trade with Volume Details

DateTimePriceVolume
20130805091510174.000015000
20130805091518174.000015000
20130805091523174.000015000
20130805091527174.000015000
20130805091528174.000015000
20130805091533170.000015100
20130805091536170.000015100
20130805091541170.000015100
20130805091541170.000015100
20130805091542170.000015100
20130805091552170.000015100
20130805091553170.000015100
20130805091600170.000015100
20130805091601170.000015100
20130805091605170.000015100
20130805091645170.000015100
20130805091741168.000016100
20130805091746168.000016100
20130805091755168.000016100
20130805091757168.000016100
20130805091849168.000016100
20130805091858168.000016100
20130805091914168.000016100
20130805091915168.000016100
20130805091919168.000016100
20130805091927166.000016400
20130805091929166.000016400
20130805091936167.000016900
20130805091937167.000016900
20130805091939167.000016900
20130805092005167.000016900
20130805092006167.000017000
20130805092035167.000017000
20130805092039167.000017200
20130805092041167.000017200
20130805092048167.000017300
20130805092051167.000017300
20130805092105167.000017300
20130805092106167.000017800
20130805092124167.000018300
20130805092126167.000018400
20130805092234167.000018400
20130805092325167.000018500
20130805092349167.000018600
20130805092448167.000018600
20130805092509167.000018800
20130805092517167.000018900
20130805092536167.000018900
20130805092615167.000018900
20130805092636167.000018900
20130805092645167.000018900
20130805092655167.000018900
20130805092811167.500019900
20130805092821167.500019900
20130805092930167.500019900
20130805093006167.500019900
20130805093020167.500019900
20130805093035167.500019900
20130805093041166.600020000
20130805093056166.600020000
20130805093254166.600020000
20130805093412167.000020100
20130805093623167.000020500
20130805093812166.600021000
20130805093830166.500021200
20130805093931166.500021200
20130805094054166.400021300
20130805094057166.400021300
20130805094105166.000022300
20130805094122166.000023300
20130805094155166.000023300
20130805094206165.730023400
20130805094422165.730023400
20130805094626165.280023500
20130805094652166.500023600
20130805094802165.000024100
20130805094821165.000024100
20130805094846165.000024100
20130805094942165.000024100
20130805094954165.000024100
20130805095046165.000024100
20130805095048165.000024100
20130805095123165.100024200
20130805095145165.100024200
20130805095305166.000024300
20130805095316166.000024300
20130805095320165.000027000
20130805095331165.000027500
20130805095341165.000027500
20130805095356165.000027500
20130805095416165.000027500
20130805095418165.000027500
20130805095428165.000027500
20130805095523165.000027600
20130805095805165.000027600
20130805095848165.000027600
20130805095906165.000027600
20130805100011165.000027600
20130805100041165.000027600
20130805100112165.000027600
20130805100234164.300028100
20130805100335164.300028100
20130805100400164.300028300
20130805100418164.300028300
20130805100424164.300028400
20130805100438164.300028400
20130805100536164.300028400
20130805100546164.600028500
20130805100555165.000028800
20130805100622165.000028800
20130805100625164.000029800
20130805100732164.000029800
20130805100807164.000029800
20130805100838164.000029800
20130805100913164.100029900
20130805100928164.100029900
20130805101011164.000031000
20130805101035164.000031000
20130805101128164.000031000
20130805101147164.000031000
20130805101205164.000031000
20130805101241164.010031700
20130805101243164.900032200
20130805101249164.900032200
20130805101252164.900032200
20130805101301164.900032200
20130805101313164.000034000
20130805101322164.250034100
20130805101333164.250034100
20130805101344164.250034100
20130805101600164.250034100
20130805101609164.250034200
20130805101644164.250034300
20130805101656164.000036700
20130805101711164.000036800
20130805101713164.000036800
20130805101730164.000036800
20130805101733163.800037000
20130805101809163.650037100
20130805101828163.650037200
20130805102220163.650037200
20130805102400163.650037200
20130805102500164.000037700
20130805102527164.000037700
20130805102605164.000038100
20130805102749164.900038300
20130805102812164.900038300
20130805102829164.900040300
20130805102830164.900040300
20130805103025164.500040400
20130805103054164.500040400
20130805103214164.500040700
20130805103218164.500040700
20130805103345165.000044600
20130805103357165.000044700
20130805103449164.500044800
20130805103511164.500044800
20130805103518164.500044800
20130805103535164.850045300
20130805103830164.750045800
20130805103859164.750045800
20130805103902164.750045800
20130805103921164.750045800
20130805103954164.750045800
20130805103955164.500046700
20130805104142164.000046800
20130805104155164.000047000
20130805104256164.000047000
20130805104301164.000047000
20130805104309163.650049800
20130805104315163.650049800
20130805104317163.650049800
20130805104626163.650049800
20130805104641163.650050300
20130805104659164.000050500
20130805104705164.500051400
20130805104709165.000052200
20130805104712165.000052700
20130805104714165.000052900
20130805104717165.000053400
20130805104718165.000055500
20130805104719165.000055500
20130805104722163.650055600
20130805104729163.650055600
20130805104731163.650055600
20130805104735163.650055600
20130805104742163.650055600
20130805104754163.650055600
20130805104836163.700055900
20130805104841163.700055900
20130805104934163.700055900
20130805105010163.700055900
20130805105031163.710056500
20130805105059163.710056500
20130805105109163.750057000
20130805105112163.750057000
20130805105311163.750057000
20130805105327163.750057500
20130805105333163.710058300
20130805105336163.710058300
20130805105341163.710063300
20130805105342163.710067600
20130805105345163.700068200
20130805105349163.600068300
20130805105353163.600068300
20130805105355163.400068900
20130805105405163.000069300
20130805105409163.000069600
20130805105423163.000069600
20130805105425163.000069600
20130805105432163.450069700
20130805105451163.000069800
20130805105615163.000069900
20130805105736163.000069900
20130805105819163.000069900
20130805105838163.000069900
20130805105850163.000069900
20130805110041162.500070100
20130805110056162.000074300
20130805110112162.000074300
20130805110144161.100074800
20130805110157161.100074800
20130805110201161.100074800
20130805110211161.060075600
20130805110213161.060075600
20130805110223161.060075600
20130805110237161.120076100
20130805110244161.120076100
20130805110319160.500076200
20130805110349161.000076300
20130805110353161.000076300
20130805110410160.500076500
20130805110432160.500076500
20130805110434161.110076600
20130805110519161.110076600
20130805110531161.110076600
20130805110535160.500077000
20130805110539160.110087000
20130805110548160.110087000
20130805110611160.110088500
20130805110611160.110088500
20130805110614160.110088500
20130805110619161.110089500
20130805110629160.110096500
20130805110633160.110096500
20130805110634160.110096500
20130805110638160.110096500
20130805110651160.110096500
20130805110657160.110096500
20130805110702160.110096500
20130805110705160.110096500
20130805110711160.110096500
20130805110712160.110096500
20130805110728160.110096500
20130805110739161.000096800
20130805110742161.110097200
20130805110750161.110097200
20130805110759161.000097300
20130805110800161.000097300
20130805110810161.000098300
20130805110816161.000098400
20130805110823161.000098400
20130805110823161.000098400
20130805110830161.000098400
20130805110837161.000099300
20130805110906161.500099400
20130805110914161.500099400
20130805110922161.500099400
20130805110925160.1000114400
20130805110933160.0000121000
20130805110934160.0000121100
20130805110939160.0000121100
20130805110941160.0000123600
20130805110947160.0000124400
20130805110951160.0000124400
20130805110952161.0000124500
20130805111023161.0000124500
20130805111024161.0000124500
20130805111038161.0000124500
20130805111045161.0000124500
20130805111124161.0000124500
20130805111134161.0000124500
20130805111151161.0000124500
20130805111158161.0000124500
20130805111242161.0000124500
20130805111305161.0000124500
20130805111306161.0000124500
20130805111314160.0000132200
20130805111323160.0000133200
20130805111332160.0000133200
20130805111338160.0000135200
20130805111341160.0000135200
20130805111350159.3200135500
20130805111405159.3200135500
20130805111420159.3200135500
20130805111453159.3200135500
20130805111522159.3200135500
20130805111529159.3200135500
20130805111539159.3200135500
20130805111551160.0000136800
20130805111556160.0000139300
20130805111600160.0000140600
20130805111631160.0000141100
20130805111728159.5000143600
20130805111752159.0400146600
20130805111757159.0400146600
20130805111801159.0400146600
20130805112010159.0400146600
20130805112010159.0400146600
20130805112017159.0400146600
20130805112056159.0400146600
20130805112209159.3500155600
20130805112213160.0000156800
20130805112220160.0000156800
20130805112222160.0000156800
20130805112238160.9000157300
20130805112252160.9000157300
20130805112307160.9000157300
20130805112318160.9000157300
20130805112325160.9000157300
20130805112350160.9000157300
20130805112357160.9000157300
20130805112405160.9000157300
20130805112405160.9000157300
20130805112457160.9000157300
20130805112530160.9000157300
20130805112555161.6000157400
20130805112622161.6000157400
20130805112630161.5000157500
20130805112705161.5000157500
20130805112736161.5000157500
20130805112800161.5000157500
20130805112818161.0000157800
20130805112822161.0000157800
20130805112859161.0000157800
20130805113021161.0000157800
20130805113028161.4400158300
20130805113100161.4400158300
20130805113129161.4400158300
20130805113236161.4400158300
20130805113247161.4400158300
20130805113250161.4400158300
20130805113310161.0000159900
20130805113315161.0000160400
20130805113320161.0000160800
20130805113322162.0000171100
20130805113326162.0000173400
20130805113329162.0000173500
20130805113330162.0000174000
20130805113334162.0000175000
20130805113335162.0000175000
20130805113337162.0000175500
20130805113338162.0000176500
20130805113338162.0000176500
20130805113341162.0000177000
20130805113346162.0000177500
20130805113348162.0000179500
20130805113349162.0000181500
20130805113350162.0000184500
20130805113351162.0000184700
20130805113352162.0000185800
20130805113358162.0000185800
20130805113405162.0000185800
20130805113405162.0000185800
20130805113416162.0000190800
20130805113418162.0000190800
20130805113501162.0000190800
20130805113636162.0000190800
20130805113702162.0000190800
20130805113709161.1000191000
20130805113712161.1000191000
20130805113725161.1000191000
20130805113734161.1000191100
20130805113849161.1000191100
20130805113853161.1000192000
20130805113901161.1000192000
20130805114013160.5200192100
20130805114025160.5200192100
20130805114029160.5200192100
20130805114030160.5200192100
20130805114033160.5200192100
20130805114056160.5200192100
20130805114058160.5200192100
20130805114111160.5200192100
20130805114210160.5200192100
20130805114248160.5200192100
20130805114333161.8500192300
20130805114400161.9000192500
20130805114524160.5500192700
20130805114556160.5500192700
20130805114558160.5500192700
20130805114602160.5500192700
20130805114633160.5500192700
20130805114759160.5500192700
20130805114843160.5500192700
20130805114943160.5500192700
20130805114956160.5500192700
20130805115020160.5000197300
20130805115026160.0000202700
20130805115036160.0000202700
20130805115037160.0000202700
20130805115047160.0000202700
20130805115053160.0000202700
20130805115056160.0000202700
20130805115100160.0000202700
20130805115249161.0000204200
20130805115257161.0000204800
20130805115300161.0000205500
20130805115305161.0000205700
20130805115313161.0000205700
20130805115315161.0000205700
20130805115319161.0000205700
20130805115334161.0000205700
20130805115542161.0000205700
20130805115717160.5000206700
20130805115758160.5000208700
20130805115807160.0000210500
20130805115813160.0000210500
20130805115816160.0000210500
20130805115845160.0000210500
20130805115854160.5000211000
20130805115859160.5000211000
20130805115913160.0000215000
20130805115919160.0000215000
20130805115924160.0000238000
20130805115947159.9900238100
20130805120024159.9900238100
20130805120210159.9900238100
20130805120228159.9900238100
20130805120350159.9000238600
20130805120404159.9000239100
20130805120409159.9000239100
20130805120412159.9000239100
20130805120422159.5500239200
20130805120436159.5500239400
20130805120515159.5000239600
20130805120528159.1500241700
20130805120538159.1500241700
20130805120556159.1500241700
20130805120601159.1500242100
20130805120626159.1500242100
20130805120846159.1500242100
20130805120913159.1600242200
20130805120914159.0400243700
20130805120932159.0400243700
20130805120932159.0400243700
20130805120936159.0400244200
20130805120950159.0400244200
20130805121017159.0400244200
20130805121305159.0400244200
20130805121327159.0400244200
20130805121346159.0400244200
20130805121739159.0400244300
20130805121748159.0400244800
20130805121849159.0400245000
20130805121935159.0400245100
20130805122116159.0400245100
20130805122225159.0400245100
20130805122511159.0400245100
20130805122552159.0400245100
20130805122852159.0400245300
20130805123257159.0400245600
20130805123311159.0400245600
20130805123323159.0400245600
20130805123439159.0400246100
20130805123505159.0400246100
20130805123810159.0400246100
20130805124027159.0400246100
20130805124120159.0400246100
20130805124310159.0400246100
20130805124442159.0400246200
20130805124620159.0400246200
20130805124901159.0400246200
20130805124919159.0400246300
20130805125211159.0400246300
20130805125337159.0400246300
20130805125405159.0400248300
20130805125838159.0400248300
20130805125855159.0400251300
20130805130012159.0400251300
20130805130345159.0400251600
20130805130853159.0400251600
20130805131025159.0400256600
20130805131206159.0400256800
20130805131221159.0400256900
20130805131344159.0400257000
20130805131441159.0400317600
20130805131456159.0400317600
20130805131501160.0000322700
20130805131511160.0000322700
20130805131514160.0000322700
20130805131524160.0000322700
20130805131537160.9900322800
20130805131554160.9900322800
20130805131617160.9900322800
20130805131627160.9900322800
20130805131701161.0000323400
20130805131810161.0000323400
20130805131836161.0000323400
20130805131841161.0000323500
20130805131905161.0000323500
20130805131906160.0000326000
20130805131920160.0000331000
20130805132000159.1000331900
20130805132006159.0600332900
20130805132010159.0600335400
20130805132011159.0600336400
20130805132013159.0600339400
20130805132015159.0600342400
20130805132017159.0600342400
20130805132020159.0600342800
20130805132029159.0600347800
20130805132033159.0600348000
20130805132036159.0600348500
20130805132039159.0600348500
20130805132041159.0600348500
20130805132042159.0400376000
20130805132051159.1500376200
20130805132105159.1500376200
20130805132117159.1500376700
20130805132121159.0500376900
20130805132332159.1500377900
20130805132334159.1500378400
20130805132348159.1500378400
20130805132401159.1500378700
20130805132412159.1500378700
20130805132454159.1500378700
20130805132505159.1500378700
20130805132655159.1500378700
20130805132719159.1500378700
20130805132724159.1500378700
20130805132758159.5000378800
20130805132832159.5000378800
20130805132850159.5000378800
20130805132905159.5000378800
20130805132952159.5000378800
20130805133000159.7500379800
20130805133020159.7500379800
20130805133153159.7400379900
20130805133210159.7400379900
20130805133252159.7500380300
20130805133259159.7500380800
20130805133305159.9900382400
20130805133311160.0000385800
20130805133314160.0000385800
20130805133316160.0000385800
20130805133319160.0000385800
20130805133320160.0000385800
20130805133326160.0000385800
20130805133335160.4900385900
20130805133342160.4900385900
20130805133347160.4900385900
20130805133406160.5000386500
20130805133413160.5000386900
20130805133418160.5000386900
20130805133422160.5000386900
20130805133428160.5000386900
20130805133430160.5000386900
20130805133434160.5000386900
20130805133506160.5000386900
20130805133511160.5000386900
20130805133515160.5000386900
20130805133526160.5000386900
20130805133527160.5000386900
20130805133557160.5000386900
20130805133606160.5000386900
20130805133620160.5000386900
20130805133639160.5000386900
20130805133741160.5000386900
20130805133749160.5000386900
20130805133913160.2000387000
20130805133920160.0000388000
20130805133933160.0000388000
20130805133935160.0000388000
20130805133945160.0000388000
20130805133948160.0000388200
20130805133953160.0000388700
20130805133956160.0000389000
20130805134010160.0000389000
20130805134025160.0000389000
20130805134132159.7500389200
20130805134139159.5000389700
20130805134202159.5000389700
20130805134205159.5000389700
20130805134218159.5000389700
20130805134227159.5000389700
20130805134238160.0000390200
20130805134239159.0700390500
20130805134241159.0700390500
20130805134248159.0400400500
20130805134256159.0400400500
20130805134257159.0400400500
20130805134311159.0400400500
20130805134312159.0400400500
20130805134347159.5000400600
20130805134349159.5000400700
20130805134353159.5000400700
20130805134410159.5000401000
20130805134416159.5000401000
20130805134417159.5000401000
20130805134419159.5000401000
20130805134424159.0400401500
20130805134425159.0400401500
20130805134453159.0400401500
20130805134500159.9900405500
20130805134506160.0000406500
20130805134510160.0000406500
20130805134512160.0000406500
20130805134514160.0000406500
20130805134517160.0000406500
20130805134518160.0000406500
20130805134523160.0000406500
20130805134528160.0000406500
20130805134532160.0000406500
20130805134535160.0000406500
20130805134538160.0000406500
20130805134548160.0000406500
20130805134559160.0000406500
20130805134610160.0000406500
20130805134617160.0000406500
20130805134631160.0000406500
20130805134639160.0000406500
20130805134655160.0000406500
20130805134705160.0000406500
20130805134707160.0000406500
20130805134722160.0000406500
20130805134727160.0000406500
20130805134755160.0000406500
20130805134810160.0000406500
20130805134813160.0000406500
20130805134826160.0000406500
20130805134837160.0000406500
20130805134842160.0000406500
20130805134846160.0000406500
20130805134848159.0600411000
20130805134854159.0600411000
20130805134855159.0600411000
20130805134900159.0600411000
20130805134905159.0600411000
20130805134907159.0600411000
20130805134910159.0600411000
20130805134912159.0600411000
20130805134916159.0600411000
20130805134918159.0600411000
20130805134921159.0600411000
20130805134931159.0600411000
20130805134932159.0600411000
20130805134948159.0600411000
20130805134954159.0600411000
20130805134958159.0600411000
20130805134959159.0600411000
20130805135029159.0600411000
20130805135048159.0600411000
20130805135106160.4000412500
20130805135110160.4000413000
20130805135129160.4000413500
20130805135136160.4000414500
20130805135139160.4000415000
20130805135143160.4000416000
20130805135158160.4000416500
20130805135210160.4000416600
20130805135247160.4000421000
20130805135253159.0600425500
20130805135305159.0600425500
20130805135310159.0600425500
20130805135311159.0600425500
20130805135334159.1000425800
20130805135339159.1000425800
20130805135350159.1000425800
20130805135353159.1000425800
20130805135359159.1000425800
20130805135441159.1000425800
20130805135449159.1000425800
20130805135454159.1000425800
20130805135458159.1000425800
20130805135500159.1000425800
20130805135505159.1000425800
20130805135519159.1000425800
20130805135521159.1000425800
20130805135524159.5000425900
20130805135531159.5000426100
20130805135542159.5000426100
20130805135554159.5000427100
20130805135558159.5000428300
20130805135613159.5000428300
20130805135616159.1500429100
20130805135625159.1500429100
20130805135626159.1600430100
20130805135632159.1500430500
20130805135644159.1500430600
20130805135653159.1500431300
20130805135706159.1500431800
20130805135719159.1100431900
20130805135721159.1100431900
20130805135722159.1500432200
20130805135729159.1500432200
20130805135730159.0600432300
20130805135733159.0600432300
20130805135741159.0600432300
20130805135743159.0600432300
20130805135746159.0600432300
20130805135749159.0600432300
20130805135806159.0600432400
20130805135806159.0600432400
20130805135813159.0600432400
20130805135816159.0600432400
20130805135820159.0600432400
20130805135826159.0600432400
20130805135828159.0600432400
20130805135837159.0600432400
20130805135841159.0600432400
20130805135842159.0600432400
20130805135844159.0600432400
20130805135850159.0600432400
20130805135852159.0600432400
20130805135905159.0600432400
20130805135911159.0600432400
20130805135912159.1000432700
20130805135919159.0500432900
20130805135923159.0500432900
20130805135927159.0500432900
20130805135929159.0500432900
20130805135932159.3000433400
20130805135935159.3000433400
20130805135935159.3000433400
20130805135939159.0400438400
20130805135949159.0400438400
20130805135951159.0400438400
20130805135956159.0400440400
20130805135957159.0400442300

Comments

comments

Comments are closed