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

August 5, 2013 7:15 pmComments Off on KESC Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 2

Price Record By every trade with Volume Details

DateTimePriceVolume
201308050915007.01001500
201308050915207.01001500
201308050915547.01001500
201308050917047.01001500
201308050917577.01001500
201308050919257.01001500
201308050920447.01001500
201308050921167.01001500
201308050922127.01001500
201308050922217.01001500
201308050922447.00002000
201308050922466.980027000
201308050922586.980027000
201308050923096.980027000
201308050923226.970030000
201308050925466.990030500
201308050927236.990030500
201308050927426.990030500
201308050927536.980031500
201308050928186.980031500
201308050929096.980031500
201308050929246.990032000
201308050929396.980032500
201308050930066.980033500
201308050930166.990038000
201308050930276.990038000
201308050931497.000040000
201308050931597.000040000
201308050934057.120042000
201308050934167.120042000
201308050934227.120042000
201308050934247.120042000
201308050934267.120042000
201308050934337.100043000
201308050934387.150051000
201308050934427.100053000
201308050934527.100053000
201308050934537.100053000
201308050934577.100054000
201308050935027.100054000
201308050935147.100054000
201308050935187.100054000
201308050935357.100057000
201308050936147.100064000
201308050936307.100065000
201308050936367.100065000
201308050937067.100065000
201308050937167.100065000
201308050937317.100065000
201308050937337.100065000
201308050937597.100065000
201308050938377.100065000
201308050939257.100065000
201308050940067.100065000
201308050940127.060070000
201308050940247.060070000
201308050940397.060070000
201308050941457.060070000
201308050941597.040070500
201308050942107.040070500
201308050942217.040071500
201308050942317.040072000
201308050943317.050077000
201308050945097.040078000
201308050945307.0300103000
201308050945437.0300106000
201308050945537.0300106000
201308050946207.0300106000
201308050947337.0200108000
201308050948237.0100113000
201308050948367.0100113000
201308050949507.0100113000
201308050951127.0100113000
201308050951187.0100113000
201308050951257.0100118000
201308050952057.0100118000
201308050952237.0100118000
201308050952317.0100118000
201308050953127.0100118000
201308050954067.0400118500
201308050954097.0400119000
201308050954107.0400119500
201308050954137.0400120000
201308050954157.0400120500
201308050955007.0000126500
201308050957017.0000126500
201308050957067.0000126500
201308051000557.0100131500
201308051001057.0100131500
201308051001107.0000151000
201308051001236.9800159000
201308051003056.9800160000
201308051003377.0000165500
201308051003427.0100170500
201308051003467.0000193000
201308051003487.0000193000
201308051004057.0000311500
201308051004346.9800315500
201308051006566.9800315500
201308051007546.9800317500
201308051009056.9800318000
201308051010126.9800319000
201308051010186.9800319500
201308051010386.9800319500
201308051010476.9800319500
201308051011426.9900320000
201308051017176.9800325000
201308051018166.9800328000
201308051018386.9700328500
201308051018436.9700328500
201308051018496.9500333500
201308051018516.9500333500
201308051018526.9500333500
201308051019126.9500334000
201308051019186.9500356500
201308051019416.9500356500
201308051022066.9500359000
201308051023396.9500360000
201308051023496.9200361000
201308051024426.9200361000
201308051024476.9200361000
201308051025246.9500361500
201308051029426.9500361500
201308051029476.9500381500
201308051029516.9400382500
201308051029536.9500385500
201308051030046.9500385500
201308051030346.9600390500
201308051030366.9900427500
201308051030416.9900427500
201308051030426.9900427500
201308051030466.9900427500
201308051031056.9400437500
201308051031106.9400437500
201308051031126.9400438500
201308051031156.9400459500
201308051031186.9300460500
201308051031216.9200476500
201308051031276.9100505500
201308051031316.9100505500
201308051031366.9100506000
201308051031436.9700550000
201308051031466.9700550000
201308051031486.9100555000
201308051031516.9100555000
201308051031526.9100555000
201308051031536.9100555000
201308051031566.9100565000
201308051031586.9100565000
201308051031596.9100565000
201308051032056.9100575000
201308051032096.9000585000
201308051032136.87001085000
201308051032156.87001085000
201308051032216.87001085000
201308051032256.87001085000
201308051032296.87001085000
201308051033186.87001085000
201308051033286.87001085000
201308051033466.90001087500
201308051033586.90001090000
201308051034096.90001090000
201308051034276.90001090000
201308051034326.90001090000
201308051034566.90001092000
201308051036016.90001092000
201308051036076.90001092000
201308051036226.90001093000
201308051036276.90001096000
201308051036536.90001096000
201308051037386.90001096000
201308051038016.87001111000
201308051038096.88001113500
201308051038146.88001113500
201308051038156.88001116000
201308051038176.88001116000
201308051038436.89001118500
201308051038496.89001118500
201308051038506.89001118500
201308051039056.90001120000
201308051039106.90001143500
201308051039276.90001143500
201308051039346.90001143500
201308051040316.85001239500
201308051040566.85001239500
201308051041026.85001239500
201308051041236.84001249500
201308051041276.84001249500
201308051041286.84001249500
201308051041306.85001253500
201308051041386.85001253500
201308051041436.85001253500
201308051041576.85001253500
201308051042216.85001253500
201308051042366.84001258500
201308051042386.84001258500
201308051042476.84001258500
201308051043196.84001258500
201308051043246.84001258500
201308051043326.86001260000
201308051043406.86001260000
201308051044416.86001260000
201308051045386.87001260500
201308051045456.87001261000
201308051045536.87001261500
201308051045546.86001262000
201308051045586.86001262500
201308051046106.87001263500
201308051046176.87001263500
201308051046196.87001265000
201308051046326.90001284000
201308051046356.90001290000
201308051046476.90001290000
201308051046516.90001290000
201308051046536.90001290000
201308051046546.90001290000
201308051046566.90001290000
201308051046576.89001291000
201308051047056.89001291000
201308051047196.90001316000
201308051047216.90001316000
201308051047276.90001316000
201308051047326.89001321000
201308051047476.90001336000
201308051049106.90001336000
201308051049226.87001338500
201308051049296.87001346000
201308051049596.89001356000
201308051050216.87001358500
201308051050446.86001361000
201308051050466.86001363500
201308051052556.87001365000
201308051053066.87001365000
201308051053346.87001365000
201308051053476.89001365500
201308051053516.89001367500
201308051054486.89001368000
201308051055116.86001376000
201308051055156.85001391000
201308051056066.80001586500
201308051056216.78001641000
201308051056266.78001671500
201308051056436.78001671500
201308051057276.77001675000
201308051058066.77001675000
201308051058176.76001680000
201308051058206.78001681000
201308051058256.75001731000
201308051058436.78001735500
201308051059016.75001985500
201308051059236.75002085500
201308051059426.75002095500
201308051059456.75002095500
201308051059556.75002095500
201308051100066.75002130500
201308051100116.75002131000
201308051100226.75002171000
201308051100386.75002171000
201308051101316.75002181000
201308051101396.75002181500
201308051101496.75002185000
201308051101516.75002324500
201308051102006.70002352000
201308051102096.70002352000
201308051102426.70002357000
201308051102526.70002357000
201308051102556.70002359000
201308051103006.70002364000
201308051103046.75002364500
201308051103236.70002399500
201308051103286.70002399500
201308051103306.71002402500
201308051104016.71002402500
201308051104146.72002404500
201308051104436.75002454500
201308051104586.75002464500
201308051105056.75002464500
201308051105156.75002464500
201308051105186.75002464500
201308051105216.75002464500
201308051105426.73002465500
201308051105466.73002471500
201308051105526.73002472000
201308051105586.73002472000
201308051106066.73002472000
201308051106296.73002472000
201308051107056.73002472000
201308051107176.80002487000
201308051107416.80002492000
201308051107486.80002493000
201308051108106.80002493000
201308051108496.84002494000
201308051109056.84002494000
201308051109066.85002519000
201308051109426.85002544000
201308051110116.85002544000
201308051110156.85002554000
201308051110266.81002556000
201308051111116.85002606000
201308051111356.82002606500
201308051111396.85002609500
201308051111456.85002609500
201308051111556.85002609500
201308051111576.85002611500
201308051112276.85002611500
201308051114486.80002652500
201308051114546.80002652500
201308051114586.80002652500
201308051115206.80002652500
201308051115236.80002652500
201308051116056.70002722000
201308051116216.70002722000
201308051116526.70002722000
201308051117506.70002722000
201308051117566.70002722000
201308051119056.72002724000
201308051119206.72002724000
201308051121066.72002724000
201308051121396.72002724000
201308051121436.73002725000
201308051124176.73002725000
201308051128386.73002725000
201308051128556.75002725500
201308051128596.75002726000
201308051129236.75002726000
201308051129326.79002731000
201308051130056.79002731000
201308051130106.80002733000
201308051130166.80002733000
201308051130216.80002734000
201308051130426.79002734500
201308051131216.79002765500
201308051131266.80002766500
201308051132286.80002767500
201308051132416.79002786000
201308051132436.79002786000
201308051132536.71002798000
201308051133076.71002836000
201308051133116.79002836500
201308051133126.79002836500
201308051133176.79002836500
201308051133366.79002836500
201308051134126.79002836500
201308051134536.79002836500
201308051135076.75002846500
201308051135136.79002849000
201308051135196.79002851500
201308051135586.79002851500
201308051137216.79002851500
201308051137476.80002855500
201308051139236.80002856500
201308051140416.80002856500
201308051141006.80002856500
201308051142046.80002856500
201308051144056.80002857500
201308051144306.80002858000
201308051144456.80002858000
201308051144486.80002858000
201308051145006.80002858000
201308051151476.80002858000
201308051155256.79002863000
201308051155266.80002873000
201308051155306.80002873000
201308051155336.79002873500
201308051157556.79002878000
201308051157586.79002878500
201308051200096.79002878500
201308051200186.79002879000
201308051202106.79002879000
201308051202516.78002880000
201308051202536.78002881000
201308051202576.78002881000
201308051203096.77002883000
201308051203296.77002883500
201308051206316.77002883500
201308051207236.75002887500
201308051207366.75002893500
201308051208466.75002893500
201308051209456.75002893500
201308051210096.75002893500
201308051210296.76002894500
201308051210306.77002902000
201308051210356.77002902000
201308051210486.77002904500
201308051214056.77002904500
201308051215336.75002914500
201308051216326.78002917500
201308051216386.78002917500
201308051216426.78002917500
201308051217286.70003017500
201308051217386.70003017500
201308051217396.70003017500
201308051218116.70003017500
201308051218266.70003017500
201308051218386.75003019500
201308051218436.61003301000
201308051218476.61003301000
201308051218496.61003301000
201308051218506.61003301000
201308051218566.61003301000
201308051218596.61003301000
201308051219096.61003301000
201308051219156.61003301000
201308051220056.61003301000
201308051221106.61003301000
201308051221226.70003302000
201308051222206.70003302000
201308051222376.70003302000
201308051222566.70003302000
201308051223216.65003307000
201308051223416.65003307000
201308051226016.65003307000
201308051226426.65003307000
201308051226456.65003308500
201308051226516.64003312500
201308051227096.64003313500
201308051228056.64003313500
201308051228446.64003313500
201308051229286.62003324000
201308051229326.61003334000
201308051229436.62003334500
201308051229476.62003348500
201308051229546.61003448500
201308051230186.61003448500
201308051233096.61003449000
201308051233416.61003449000
201308051234026.61003449000
201308051234106.61003449000
201308051234556.62003452000
201308051235196.61003502000
201308051235216.60003739500
201308051235256.55003753500
201308051235526.55003753500
201308051235536.56003757500
201308051235566.56003757500
201308051236246.55003782500
201308051236276.55003800000
201308051238156.55003805000
201308051238226.55003810000
201308051238396.55003810000
201308051238406.55003812000
201308051238446.55003815000
201308051238546.55003815000
201308051239066.55003815000
201308051239196.55003815000
201308051239216.55003815000
201308051239256.55003815000
201308051239356.53003818000
201308051239546.53003818000
201308051240166.53003818000
201308051240246.53003818000
201308051240386.53003818000
201308051240456.53003818000
201308051240466.54003820000
201308051242186.51003898500
201308051242256.57003899500
201308051242266.57003899500
201308051242276.57003899500
201308051242346.57003899500
201308051242356.57003899500
201308051242386.57003899500
201308051242396.57003899500
201308051242446.57003899500
201308051242486.51003902000
201308051242536.51003902000
201308051243106.50004042500
201308051243156.50004052500
201308051243196.50004062500
201308051243206.50004110000
201308051243266.50004112500
201308051243426.54004117500
201308051243516.50004122500
201308051243546.50004126500
201308051243596.50004126500
201308051244106.50004130000
201308051244236.50004131500
201308051244396.50004131500
201308051245276.50004131500
201308051245326.50004131500
201308051246236.50004131500
201308051246296.54004133500
201308051246536.50004137500
201308051247006.50004137500
201308051247106.41004167500
201308051247266.41004167500
201308051247336.41004217500
201308051247396.41004217500
201308051247446.41004217500
201308051248016.40004267500
201308051248106.40004267500
201308051248196.50004268000
201308051248216.50004273000
201308051248236.50004277000
201308051248306.50004277000
201308051248356.50004277000
201308051249066.50004277000
201308051249316.48004277500
201308051249486.48004277500
201308051251056.50004282500
201308051251116.50004307500
201308051251176.50004322500
201308051251296.50004322500
201308051251306.50004322500
201308051251336.50004325500
201308051251376.50004328500
201308051252266.48004330500
201308051252296.48004332000
201308051252466.48004334000
201308051252486.45004344000
201308051253056.45004344000
201308051253186.47004345000
201308051253306.45004347500
201308051253336.45004347500
201308051253426.45004348000
201308051253546.45004349500
201308051254016.45004349500
201308051254056.45004349500
201308051254166.45004349500
201308051254206.45004349500
201308051254226.45004349500
201308051254286.45004349500
201308051254306.45004349500
201308051255056.45004349500
201308051255056.45004349500
201308051255106.45004349500
201308051255346.45004349500
201308051255416.50004350000
201308051255476.50004350000
201308051255546.50004375000
201308051255556.50004376000
201308051255596.50004376000
201308051256026.50004376000
201308051256076.50004379000
201308051256136.50004479000
201308051256146.50004504000
201308051256156.50004557000
201308051256166.50004657000
201308051256186.50004657000
201308051256226.50004657000
201308051256246.50004657000
201308051256256.50004657000
201308051256286.50004657000
201308051256356.50004657000
201308051256426.50004657000
201308051256456.50004657000
201308051256546.50004657000
201308051256596.50004657000
201308051257056.55004707000
201308051257066.55004707000
201308051257126.55004707000
201308051257166.55004707000
201308051257236.55004712000
201308051257266.55004732000
201308051257276.55004732000
201308051257286.55004732000
201308051257346.55004732000
201308051257356.55004732000
201308051257416.55004732000
201308051257426.55004732000
201308051258016.55004732000
201308051258076.55004732000
201308051258266.55004732000
201308051258526.54004732500
201308051259306.54004733000
201308051259356.54004737500
201308051259416.54004737500
201308051259436.52004738000
201308051259466.52004738500
201308051259496.52004738500
201308051259516.52004738500
201308051300056.52004738500
201308051300166.58004745000
201308051300206.58004746000
201308051300266.59004748500
201308051300456.59004749500
201308051301096.59004751000
201308051301236.59004771000
201308051301246.59004774500
201308051301276.59004774500
201308051301336.59004774500
201308051301366.60004776500
201308051301386.59004821000
201308051301446.59004821000
201308051301496.59004821000
201308051301556.60004871000
201308051301586.60004901000
201308051302306.60004911000
201308051302446.60004911000
201308051302506.60004911000
201308051303226.60004911000
201308051303316.60004911000
201308051304266.60004927000
201308051304316.60004927500
201308051304376.60004940000
201308051304416.60004940000
201308051304416.60004940000
201308051304546.60004946500
201308051304586.60004951500
201308051305056.60004952000
201308051305106.60004954000
201308051305156.60004958000
201308051305196.60004961500
201308051305226.59004965000
201308051305236.60004970000
201308051305246.59004972000
201308051305436.59004974500
201308051305466.59004975000
201308051306056.59004980000
201308051306236.59004980000
201308051306306.64004990000
201308051306376.64004990000
201308051306516.64004990000
201308051307426.60004997500
201308051307456.60005007500
201308051307596.60005008500
201308051308236.60005008500
201308051308336.65005009000
201308051308426.65005009000
201308051308456.65005009000
201308051308536.65005019000
201308051309016.65005019000
201308051309056.65005019000
201308051309216.63005024000
201308051309256.63005026000
201308051309266.63005026000
201308051309416.63005026000
201308051309446.63005026000
201308051310056.63005026000
201308051310206.63005026000
201308051310236.63005026000
201308051314096.63005026000
201308051315386.63005026000
201308051315506.63005027000
201308051316106.63005029000
201308051317286.65005079000
201308051318236.65005079000
201308051318466.65005080000
201308051319156.65005080000
201308051320166.65005084000
201308051320436.65005087500
201308051320486.65005087500
201308051320526.64005090500
201308051321236.60005112500
201308051322066.60005115500
201308051322106.60005127500
201308051322116.55005327500
201308051323336.55005327500
201308051323476.55005334500
201308051325006.55005334500
201308051325576.60005344500
201308051326106.56005345500
201308051327546.56005345500
201308051328296.56005345500
201308051328416.56005345500
201308051328466.56005345500
201308051328596.56005345500
201308051329116.61005353500
201308051329296.61005353500
201308051329466.61005353500
201308051329496.65005365500
201308051329596.65005383000
201308051330076.65005383000
201308051331206.68005409000
201308051331286.68005409000
201308051331356.68005409000
201308051331466.68005409000
201308051331576.68005409000
201308051332006.68005409000
201308051332206.68005410000
201308051333436.68005410000
201308051334416.65005420000
201308051334516.65005430000
201308051335026.65005430000
201308051335126.65005435000
201308051335186.65005435000
201308051336236.70005583000
201308051336356.70005583000
201308051336386.70005635000
201308051336426.70005683000
201308051336466.70005685000
201308051336476.70005685000
201308051336496.70005685000
201308051336506.70005685000
201308051336516.70005710000
201308051336546.70005710000
201308051336556.70005760000
201308051336576.70005760000
201308051337056.70005795000
201308051337106.70005795000
201308051337246.70005795000
201308051337386.70005795000
201308051337466.72005800000
201308051338206.70005811000
201308051339196.70005826000
201308051339356.70005833000
201308051339486.70005833000
201308051340106.73005834000
201308051340226.70005841500
201308051340476.70005844000
201308051340516.70005844000
201308051340596.70005844000
201308051341106.65005848000
201308051341126.65005849000
201308051341166.65005849000
201308051341266.65005849000
201308051341426.65005849000
201308051342026.65005849000
201308051342296.65005850000
201308051342306.60005870000
201308051342396.60005870000
201308051342416.60005870000
201308051342546.60005870000
201308051344136.60005870000
201308051344456.60005870000
201308051346256.60005870000
201308051346516.60005870000
201308051348146.60005870000
201308051348286.65005875500
201308051349226.65005876000
201308051349416.65005876500
201308051351256.60005913000
201308051351336.60005913000
201308051351436.60005913000
201308051351586.70005913500
201308051352006.55005947000
201308051352026.55005957000
201308051352056.55005962000
201308051352076.55005963500
201308051352106.55005963500
201308051352186.55005963500
201308051352266.55005963500
201308051352296.55005967000
201308051352466.55005992000
201308051352516.55006023500
201308051352556.60006038500
201308051353026.60006038500
201308051353136.60006038500
201308051353216.62006063500
201308051353366.62006063500
201308051353386.62006064500
201308051354116.62006064500
201308051354266.62006064500
201308051354356.60006090000
201308051354366.60006090000
201308051354546.60006091000
201308051355096.60006091000
201308051355226.60006092000
201308051355386.60006092000
201308051355576.55006105500
201308051356026.55006105500
201308051356176.55006105500
201308051356456.55006105500
201308051357006.55006105500
201308051357116.55006105500
201308051357416.52006120500
201308051357476.52006120500
201308051358006.52006120500
201308051358066.55006125500
201308051358126.55006130500
201308051358136.54006161000
201308051358146.54006166000
201308051358176.54006171000
201308051358206.54006176000
201308051358246.54006176000
201308051358366.54006181000
201308051358476.54006181000
201308051358536.54006181000
201308051358566.54006181000
201308051358576.54006181000
201308051359166.54006181000
201308051359346.59006182000
201308051359526.59006182000
201308051359536.59006182000
201308051359586.53006192000

Comments

comments

Comments are closed