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

August 5, 2013 7:15 pmComments Off on TRG Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 4

Price Record By every trade with Volume Details

DateTimePriceVolume
201308050919019.44001500
201308050919109.44001500
201308050919159.44001500
201308050919239.44001500
201308050919259.44001500
201308050919369.66002500
201308050919539.66002500
201308050919569.66002500
201308050920549.66002500
201308050921189.50004000
201308050921269.50004000
201308050922069.50004000
201308050922329.50004000
201308050923419.50004000
201308050925489.50004000
201308050927549.50004000
201308050932599.50004000
201308050933099.50004000
201308050933189.50004000
201308050934129.56009000
201308050934369.560014000
201308050935109.560014000
201308050935289.560014000
201308050937339.570015000
201308050938119.570015000
201308050938259.570015000
201308050939069.570015500
201308050939239.570016500
201308050939359.560018000
201308050939529.560019000
201308050940099.560019000
201308050940139.560019000
201308050940389.560022000
201308050940459.560022500
201308050940509.560025000
201308050940559.560025500
201308050940589.620026500
201308050941059.620026500
201308050941069.630030000
201308050941129.630030000
201308050941139.630030000
201308050941149.560031000
201308050941279.560031000
201308050941289.560031000
201308050941299.560031000
201308050941339.560031000
201308050941549.560034500
201308050942009.560034500
201308050942059.560034500
201308050942109.560034500
201308050942149.600039500
201308050942199.600039500
201308050943219.600039500
201308050943469.600044500
201308050943539.600044500
201308050944109.600044500
201308050944169.600044500
201308050945079.600044500
201308050945169.600047000
201308050945309.600047000
201308050945509.600048000
201308050947179.600048000
201308050947469.560054000
201308050947589.560054000
201308050948349.560055000
201308050948429.560055000
201308050948439.560056000
201308050948569.560056000
201308050949049.560056500
201308050949119.600057500
201308050949219.620059500
201308050949269.560060500
201308050949479.620062000
201308050950359.620062000
201308050951099.620062000
201308050951489.620062000
201308050952109.560063500
201308050952229.560066000
201308050952279.560066000
201308050952589.560066000
201308050953169.560066500
201308050953479.560069000
201308050954009.560070000
201308050956229.560072000
201308050958149.560072000
201308050958359.550075500
201308050958399.550075500
201308050958479.550085500
201308050958539.550090500
201308050959219.550091500
201308050959399.550091500
201308051001249.580092500
201308051001319.520093500
201308051002399.590094500
201308051002599.590095500
201308051003059.590095500
201308051003259.590095500
201308051003379.520096500
201308051006289.5000104000
201308051006299.5000104000
201308051006399.5000104000
201308051006439.5000104000
201308051006569.5000104000
201308051007339.5000104000
201308051007399.4400105000
201308051007529.4400105000
201308051008359.4400105000
201308051010309.4500106500
201308051010459.4500107000
201308051010599.4300117000
201308051011059.4300117000
201308051011169.4300117000
201308051011259.4300117000
201308051011469.4300117000
201308051012149.4300117000
201308051012269.4300120000
201308051013159.4300120000
201308051013439.4300120000
201308051014309.4800120500
201308051016249.4800121000
201308051017009.5000146000
201308051017019.5000146000
201308051017299.5000148000
201308051017449.5000156000
201308051018059.5000156000
201308051018169.5000158000
201308051018249.6000168000
201308051018299.4300170000
201308051018549.4300170000
201308051019069.4300170000
201308051019299.4300170000
201308051019399.4300170000
201308051020119.4300170000
201308051021529.4300170000
201308051022239.4300170000
201308051023419.4300170000
201308051023579.4500180000
201308051024049.4500180000
201308051024099.5000190000
201308051024179.5000190000
201308051024229.5000200000
201308051024299.5000210000
201308051024379.5000210000
201308051024399.4900240000
201308051024439.5700250000
201308051024449.5700250000
201308051024539.5700250000
201308051024559.4800260000
201308051025009.4800260000
201308051025429.5000261000
201308051025529.5000262000
201308051025539.4900263000
201308051026009.4500282000
201308051027029.4500282000
201308051027129.4500303000
201308051027179.4500303000
201308051027369.4500303000
201308051027399.4500303000
201308051028189.4500303000
201308051028209.4500303000
201308051028239.5000311000
201308051028319.5000313000
201308051028479.5000313500
201308051029019.3800325000
201308051029109.6200346000
201308051029149.6200346000
201308051029199.7000367500
201308051029239.7000367500
201308051029269.7000367500
201308051029309.7000368000
201308051029319.7000368000
201308051029339.7000368000
201308051029349.7000368000
201308051029359.7000368000
201308051029389.7000368000
201308051029419.7000368000
201308051029439.7000368000
201308051029479.6000378000
201308051029509.6000378000
201308051029519.6000378000
201308051029559.6000378000
201308051030019.6000378000
201308051030069.6000378000
201308051030099.6000378000
201308051030129.6800388000
201308051030299.6800388000
201308051030359.6800388000
201308051030419.6800388000
201308051031279.6000389000
201308051031369.6000389000
201308051032059.6000393000
201308051032149.6000393000
201308051032269.6000393000
201308051032469.6000397000
201308051032529.6000397000
201308051032569.5600401000
201308051033169.5500413000
201308051035309.5500413000
201308051036289.5500422500
201308051037149.5500422500
201308051039059.5500422500
201308051039109.5100424000
201308051039219.5100425000
201308051040019.5100428500
201308051040139.5000438500
201308051040199.5000438500
201308051040359.5000441000
201308051041109.5000441000
201308051041369.5000443000
201308051042329.5000443000
201308051043159.5300444000
201308051043209.5300445000
201308051043279.5300445000
201308051043309.5200446000
201308051043579.5300448000
201308051044019.5300453000
201308051044159.5300453000
201308051044349.5200454000
201308051044389.5300454500
201308051046419.5300454500
201308051047009.5000455500
201308051047099.5000460500
201308051048059.4500486500
201308051048149.4500487000
201308051048219.4000502000
201308051048359.4000502000
201308051048449.4000502000
201308051049139.4000502000
201308051051289.4000543000
201308051051419.4000552000
201308051052059.4000552500
201308051052099.4500556000
201308051052279.4500556500
201308051052589.4500565500
201308051053159.4500566000
201308051053269.4000580000
201308051053389.3700580500
201308051054019.3700582000
201308051054159.3700585500
201308051054249.3700587000
201308051054319.3500590500
201308051054339.3500590500
201308051054519.3500590500
201308051055229.3500596500
201308051055239.3500596500
201308051055339.3500597500
201308051057099.3500597500
201308051057599.3400598500
201308051058069.3000603500
201308051058119.3000617000
201308051058189.2800617500
201308051058209.2800619500
201308051058219.2800619500
201308051058559.2800619500
201308051059009.2800620000
201308051059059.2800622000
201308051059139.2500672500
201308051059389.2100674500
201308051059449.2100674500
201308051059469.2100674500
201308051059479.2100722500
201308051059489.2000725500
201308051059499.2000726000
201308051100099.2000726000
201308051100169.2000775500
201308051100269.2100777000
201308051102389.2100780500
201308051102419.2100780500
201308051102569.2000781000
201308051103259.1500801000
201308051103289.2000801500
201308051103349.2000801500
201308051103359.2000802500
201308051103379.2000827500
201308051103429.2500833500
201308051103459.2500833500
201308051104209.2500833500
201308051104229.2500833500
201308051104279.2500869500
201308051104289.2500871500
201308051104359.2000895500
201308051104479.2000895500
201308051104489.2000898000
201308051104509.2000924000
201308051104529.2000946500
201308051105049.2000948500
201308051105379.2000974000
201308051105419.2000974500
201308051105499.2000974500
201308051105549.2000974500
201308051105559.2000989000
201308051105569.2000989000
201308051106109.20001026000
201308051106139.11001051000
201308051106149.20001064000
201308051106199.20001084000
201308051106389.26001091500
201308051106429.26001096500
201308051107009.26001096500
201308051107239.35001136000
201308051107329.39001141000
201308051107389.39001144000
201308051107579.39001146000
201308051108149.35001156500
201308051108259.35001156500
201308051108299.35001186000
201308051108419.35001186000
201308051108459.35001186000
201308051109009.39001224000
201308051109109.39001224000
201308051109189.39001224000
201308051109219.39001224000
201308051109309.39001224000
201308051109349.35001225000
201308051109429.35001225000
201308051109569.35001225000
201308051110029.35001225000
201308051110109.35001225000
201308051110169.40001280000
201308051110189.40001285000
201308051110209.35001313500
201308051110239.35001319500
201308051110419.35001319500
201308051110519.35001334500
201308051110529.35001334500
201308051110559.35001334500
201308051111019.35001334500
201308051111129.35001334500
201308051111159.35001334500
201308051111349.35001334500
201308051112019.30001338500
201308051112179.30001339000
201308051112499.30001339000
201308051112569.30001339500
201308051113269.30001339500
201308051113429.30001341500
201308051114129.30001342500
201308051116499.30001347000
201308051116559.30001404000
201308051117059.34001408500
201308051117099.21001466500
201308051117149.21001468500
201308051117229.20001485500
201308051117259.20001485500
201308051117309.20001485500
201308051117369.20001535500
201308051117419.20001535500
201308051117439.20001535500
201308051117479.20001535500
201308051117489.20001535500
201308051117529.15001539000
201308051118019.15001539000
201308051118199.10001564000
201308051118249.10001564000
201308051118269.10001564500
201308051118379.05001571500
201308051118449.05001576500
201308051118469.05001577000
201308051118519.02001580000
201308051118529.05001581000
201308051118569.01001604500
201308051118589.01001609000
201308051119009.01001609000
201308051119059.01001609000
201308051119069.01001609000
201308051119099.01001609000
201308051119119.01001609000
201308051119189.01001609000
201308051119219.01001609000
201308051119339.01001609000
201308051119439.01001609000
201308051119599.01001609000
201308051120009.01001609000
201308051120059.01001609000
201308051120119.17001614000
201308051120299.17001614000
201308051120319.17001619000
201308051120489.17001619000
201308051121059.17001619000
201308051121549.20001621500
201308051121559.20001622000
201308051123359.20001622000
201308051123429.20001622000
201308051124339.20001622000
201308051124489.20001622000
201308051126519.20001622000
201308051127349.27001624000
201308051128529.27001627000
201308051129029.27001627500
201308051129179.27001632000
201308051129189.29001653000
201308051129239.33001655500
201308051129379.33001656000
201308051129429.33001657500
201308051130219.33001657500
201308051131059.31001667500
201308051131119.34001672500
201308051131139.34001672500
201308051132129.30001687500
201308051132209.30001687500
201308051132229.30001697500
201308051132259.30001701500
201308051132289.30001701500
201308051133449.27001702000
201308051134119.27001702000
201308051135019.27001703500
201308051135199.25001753500
201308051138509.20001757000
201308051139109.20001807000
201308051141429.20001807000
201308051144259.20001807000
201308051152059.21001808000
201308051152389.20001813000
201308051153399.20001813000
201308051200509.20001813000
201308051201289.25001813500
201308051202119.25001813500
201308051202269.25001813500
201308051202359.25001815000
201308051203119.25001815000
201308051204299.27001815500
201308051206239.25001817500
201308051206379.25001823500
201308051206579.25001823500
201308051208249.20001825500
201308051208399.20001875500
201308051209219.20001877500
201308051210109.20001885500
201308051210189.07001925500
201308051210209.07001925500
201308051210329.07001926500
201308051210399.07001926500
201308051210569.07001926500
201308051211109.07001926500
201308051211339.07001926500
201308051212539.07001926500
201308051213059.18001932500
201308051213559.10001952500
201308051214069.10001987500
201308051214379.10001987500
201308051214469.10001987500
201308051214599.08001989000
201308051215009.08001994000
201308051215079.08001995500
201308051215129.08001995500
201308051215189.08001995500
201308051216289.12001996500
201308051217299.12002015500
201308051217379.12002015500
201308051218359.15002016500
201308051218589.15002016500
201308051219319.15002016500
201308051219389.16002017500
201308051219479.15002019500
201308051219539.18002022500
201308051219579.15002024500
201308051220059.15002024500
201308051220559.16002026500
201308051221549.15002071500
201308051223079.12002072500
201308051223229.12002076500
201308051223279.10002081500
201308051223369.10002096500
201308051223419.10002096500
201308051223579.10002096500
201308051224029.10002096500
201308051224059.07002116500
201308051224069.07002116500
201308051224169.07002116500
201308051224259.07002116500
201308051224439.05002141500
201308051224579.05002142000
201308051225009.05002142000
201308051225019.03002143000
201308051225129.05002144000
201308051225189.05002145500
201308051225259.05002147500
201308051225269.05002147500
201308051225279.05002148500
201308051225329.05002149500
201308051225449.05002150000
201308051226169.05002198000
201308051226329.03002232000
201308051226349.03002232000
201308051227009.01002312000
201308051227189.03002332000
201308051227319.03002332000
201308051227479.03002332000
201308051227489.01002342500
201308051227599.01002342500
201308051228069.01002343500
201308051228159.01002344000
201308051228259.01002344000
201308051228519.05002345500
201308051228539.00002347000
201308051229069.00002352000
201308051229119.00002372000
201308051229229.00002372000
201308051229479.00002374500
201308051229489.00002375000
201308051229499.00002375000
201308051229559.00002375000
201308051230159.00002375000
201308051230439.00002375000
201308051230569.00002375000
201308051230579.05002380000
201308051231059.05002385000
201308051231339.05002385000
201308051231469.05002385000
201308051232539.05002385000
201308051232559.05002390000
201308051232599.05002400000
201308051233019.05002405000
201308051234009.02002415000
201308051234279.02002415000
201308051234309.02002430000
201308051234449.01002432500
201308051235059.01002437500
201308051235109.02002439500
201308051235159.01002444500
201308051235209.01002444500
201308051235239.01002444500
201308051235509.00002454500
201308051235579.00002454500
201308051236069.00002454500
201308051236109.00002454500
201308051236129.00002504500
201308051236259.00002504500
201308051237269.00002554500
201308051238189.00002554500
201308051239129.00002554500
201308051239359.00002554500
201308051240069.00002554500
201308051240289.01002556000
201308051240329.01002556000
201308051240339.01002556500
201308051240389.01002556500
201308051240419.01002556500
201308051240459.00002576500
201308051240509.00002579000
201308051240559.00002579000
201308051241399.00002599000
201308051241419.00002599000
201308051241539.00002601000
201308051242479.00002626000
201308051243379.00002636000
201308051243529.05002637000
201308051243579.05002637000
201308051245009.05002637000
201308051245549.05002639500
201308051246179.05002639500
201308051246209.05002639500
201308051246299.04002640500
201308051246459.04002641000
201308051247429.05002665500
201308051247589.05002665500
201308051248209.05002665500
201308051249169.05002665500
201308051249269.05002666000
201308051250309.04002669000
201308051250359.04002669000
201308051250419.04002669000
201308051251349.04002669000
201308051251449.04002669500
201308051251509.04002669500
201308051252379.04002669500
201308051253229.05002708500
201308051253499.05002708500
201308051253539.05002708500
201308051253579.10002764500
201308051254149.14002766500
201308051254239.14002766500
201308051255399.14002766500
201308051258059.10002767500
201308051259059.14002770500
201308051259279.14002770500
201308051259319.14002775500
201308051259379.15002778500
201308051300149.14002780500
201308051300279.14002780500
201308051300319.11002790500
201308051300399.11002800500
201308051300539.11002801000
201308051301579.11002805500
201308051302099.14002828500
201308051302169.15002831000
201308051302219.15002835500
201308051302289.15002835500
201308051302439.15002835500
201308051303499.15002835500
201308051304029.15002835500
201308051305059.25002862500
201308051305159.25002862500
201308051305359.25002880500
201308051305399.27002897500
201308051305459.27002947500
201308051305489.27002952500
201308051305519.27002957500
201308051305529.27002962500
201308051306019.27002980500
201308051306059.35003015500
201308051306109.35003015500
201308051306129.35003015500
201308051306149.35003015500
201308051306179.30003020500
201308051306419.30003020500
201308051307289.25003045500
201308051307439.25003045500
201308051307589.25003055500
201308051308009.29003058000
201308051308019.29003058000
201308051308249.29003058000
201308051309059.29003058000
201308051309369.29003058500
201308051313369.25003068500
201308051315279.25003068500
201308051317019.25003073500
201308051317359.25003078500
201308051317449.25003078500
201308051318239.25003103500
201308051318269.25003103500
201308051318349.25003128500
201308051318379.25003128500
201308051318489.25003129000
201308051319339.25003154000
201308051319369.25003154000
201308051319479.25003174000
201308051319499.25003174000
201308051320469.25003174000
201308051320559.25003176000
201308051321109.25003176000
201308051321219.25003207500
201308051321239.25003207500
201308051321249.25003252500
201308051321279.25003277000
201308051321299.25003277000
201308051321369.25003277500
201308051321489.25003280000
201308051321569.25003282000
201308051322129.25003282000
201308051323309.25003282000
201308051323339.25003283000
201308051324059.25003285500
201308051324109.25003286500
201308051328389.25003286500
201308051328439.30003298500
201308051328459.30003299500
201308051329259.35003339500
201308051329389.30003349500
201308051329399.35003350500
201308051329559.35003350500
201308051330129.35003350500
201308051330229.35003350500
201308051330379.35003350500
201308051330509.35003350500
201308051336519.31003351500
201308051338069.35003353500
201308051338179.35003354000
201308051338329.35003394500
201308051339029.35003397500
201308051339169.40003408500
201308051339299.40003408500
201308051339439.40003408500
201308051339529.40003408500
201308051339589.40003408500
201308051339599.40003413500
201308051340069.40003414500
201308051340129.40003414500
201308051340209.40003497500
201308051340219.44003500000
201308051340289.44003500000
201308051340299.44003500000
201308051340379.44003500000
201308051340429.44003500000
201308051340479.44003500000
201308051340509.44003500000
201308051340589.44003500000
201308051340599.44003500000
201308051341059.44003500000
201308051341399.44003500000
201308051341419.44003500000
201308051341449.44003500000
201308051341509.44003500000
201308051341579.44003500000
201308051342139.32003501000
201308051342209.31003505000
201308051342239.31003506000
201308051342279.31003506000
201308051342499.32003506500
201308051343319.39003507000
201308051343529.39003507000
201308051345249.31003512500
201308051345479.31003514000
201308051346189.31003514000
201308051346399.30003514500
201308051347419.30003534500
201308051348549.30003536000
201308051349189.30003536000
201308051349229.30003539500
201308051350279.31003540500
201308051350599.31003549500
201308051352199.30003552000
201308051352419.30003562000
201308051352489.30003562000
201308051353149.30003562000
201308051354119.30003562000
201308051354439.30003562000
201308051355119.30003562000
201308051355169.30003562000
201308051355329.28003572000
201308051355449.28003597500
201308051355599.28003600500
201308051356019.28003600500
201308051356249.28003600500
201308051357359.28003600500
201308051357419.28003600500
201308051357539.28003600500
201308051357579.28003600500
201308051358129.25003605500
201308051358179.25003606000
201308051358529.25003606000
201308051359009.30003615000
201308051359169.30003615000
201308051359359.30003640000
201308051359479.30003650000

Comments

comments

Comments are closed