JSCL Intraday (Tick Data) Trade By Trade Record (Prices) 06 August 2013

August 6, 2013 10:24 pmComments Off on JSCL Intraday (Tick Data) Trade By Trade Record (Prices) 06 August 2013Views: 8

Price Record By every trade with Volume Details

DateTimePriceVolume
2013080609151511.85006000
2013080609153211.80008500
2013080609154211.80008500
2013080609154411.840010500
2013080609155211.800018000
2013080609162111.800018000
2013080609162911.800018000
2013080609164011.800019000
2013080609164411.750021500
2013080609164511.750021500
2013080609165711.750021500
2013080609174611.750021500
2013080609180011.750021500
2013080609183011.750021500
2013080609190611.750021500
2013080609191711.750021500
2013080609192311.750021500
2013080609194211.750021500
2013080609194911.750021500
2013080609204211.750030500
2013080609210111.750030500
2013080609212111.750030500
2013080609215111.750030500
2013080609220111.750030500
2013080609224311.750039500
2013080609225411.800044500
2013080609230211.800044500
2013080609230711.790046500
2013080609231111.790046500
2013080609233511.790046500
2013080609235611.750049000
2013080609235811.750049000
2013080609240911.750049000
2013080609250111.750049500
2013080609255311.750049500
2013080609261111.750049500
2013080609262011.750049500
2013080609262811.700050000
2013080609263311.700050000
2013080609273711.750050500
2013080609275411.750050500
2013080609275711.750051000
2013080609282111.750051500
2013080609284511.750052000
2013080609291011.710052500
2013080609293411.710053000
2013080609293511.710053000
2013080609295811.710053500
2013080609295911.710053500
2013080609300511.760054000
2013080609302011.760054000
2013080609302811.800059000
2013080609303411.800059000
2013080609303611.790062000
2013080609304711.800092000
2013080609305811.800092000
2013080609310211.830092500
2013080609311511.840094000
2013080609312311.840094000
2013080609312411.840094000
2013080609313811.840094000
2013080609314311.840095000
2013080609320511.8500134000
2013080609321511.8500139000
2013080609324011.8800141000
2013080609324611.8900144000
2013080609324811.8900169000
2013080609325711.8900169000
2013080609330311.8900169000
2013080609330411.8900181000
2013080609331011.9000184000
2013080609333611.9000184000
2013080609334411.9000184000
2013080609335911.9000192500
2013080609340811.9000193000
2013080609341011.9000193500
2013080609341711.9000193500
2013080609341811.9000193500
2013080609342811.9000194000
2013080609342911.9000194000
2013080609345111.9000194000
2013080609351111.8500202000
2013080609351211.8500202000
2013080609351611.8500202000
2013080609351811.8500202000
2013080609351911.8500202000
2013080609352011.8500202000
2013080609352311.8800207000
2013080609352711.8800207000
2013080609354911.8700209000
2013080609360311.8700209000
2013080609361411.8600210000
2013080609362711.8000211000
2013080609363211.8000211000
2013080609364911.8000211000
2013080609365411.8000213000
2013080609370711.8400214500
2013080609385511.8400214500
2013080609390311.8500219500
2013080609391511.8500220500
2013080609392411.8500220500
2013080609393011.8500220500
2013080609393311.8000222500
2013080609394711.8000223500
2013080609395311.8000223500
2013080609395811.8000223500
2013080609395911.8000223500
2013080609400511.8000223500
2013080609402111.8000224000
2013080609403011.8000224000
2013080609415111.8000224000
2013080609425911.8000224500
2013080609430211.8000225000
2013080609431311.8000225500
2013080609433211.8000227000
2013080609433811.8000227000
2013080609434311.8000228500
2013080609434511.8000229500
2013080609434911.8000230000
2013080609435311.8000230000
2013080609440011.8500232000
2013080609440311.8500232000
2013080609441311.8500232000
2013080609442411.8500232000
2013080609451011.8500232000
2013080609460111.8200232500
2013080609464311.8200232500
2013080609472411.8200232500
2013080609480111.8200232500
2013080609492811.8200232500
2013080609505711.8300233500
2013080609512811.8200236000
2013080609531311.8500246000
2013080609534311.8500247500
2013080609534611.8500247500
2013080609534711.8500247500
2013080609535411.8500247500
2013080609535711.8500247500
2013080609542911.8500263500
2013080609552911.8500263500
2013080609560111.8900266500
2013080609562611.8900266500
2013080609562711.8900266500
2013080609563311.8900266500
2013080609563911.8300268000
2013080609574711.8100273000
2013080609575711.8300273500
2013080609581311.8300273500
2013080609581411.8300273500
2013080609581611.8200274000
2013080609590711.8100287000
2013080609592911.8300288000
2013080609593011.8000293000
2013080609593211.8000293000
2013080609593711.8000293000
2013080609594911.8000293000
2013080610001111.8000293000
2013080610001611.8000293000
2013080610004611.8000293000
2013080610010511.8000293000
2013080610012911.7000334000
2013080610014111.7000334000
2013080610014311.7000345500
2013080610015111.7000345500
2013080610015211.6700349000
2013080610015811.6700349000
2013080610020211.6700349000
2013080610020311.7000350500
2013080610020611.7000350500
2013080610021011.6800351500
2013080610021211.6800351500
2013080610021711.7000352500
2013080610021811.7000375000
2013080610022011.7000375000
2013080610023411.7000375000
2013080610023611.7000376000
2013080610023711.7000377500
2013080610024011.7000377500
2013080610024211.7000377500
2013080610024311.7000377500
2013080610024611.7000377500
2013080610025411.7000377500
2013080610032511.7000377500
2013080610034311.7000377500
2013080610035011.7000377500
2013080610040011.7000377500
2013080610040311.7000377500
2013080610040811.8000395500
2013080610041111.8000402500
2013080610042011.8000402500
2013080610042611.8500423000
2013080610043111.8500448000
2013080610043311.8500453000
2013080610043511.8500468000
2013080610043611.8500502500
2013080610043811.8500502500
2013080610044011.8500502500
2013080610044311.8500502500
2013080610044511.8500502500
2013080610044611.8500502500
2013080610044711.8800504500
2013080610044911.8800504500
2013080610045111.8800504500
2013080610045711.8800504500
2013080610051111.9000533500
2013080610051911.9500545500
2013080610052211.9900595500
2013080610052312.0000620500
2013080610052412.0000647500
2013080610052612.0000652500
2013080610052712.0500653000
2013080610052912.0500653000
2013080610053012.0100678000
2013080610053212.0100678000
2013080610053312.0100678000
2013080610053411.9500688000
2013080610053811.9500688000
2013080610054012.0500688500
2013080610054212.0500688500
2013080610054412.0500688500
2013080610054511.9500689000
2013080610054611.9500689000
2013080610054911.9500689000
2013080610055011.9500689000
2013080610055311.9500689000
2013080610055711.9600691500
2013080610060012.0000696500
2013080610060512.0000701000
2013080610060712.0000701000
2013080610060912.0000702000
2013080610061012.0000706500
2013080610061312.0000706500
2013080610061512.0000706500
2013080610061712.0000706500
2013080610061812.0000706500
2013080610062312.0000706500
2013080610062612.0000706500
2013080610063112.0000706500
2013080610063411.9400716500
2013080610063511.9400716500
2013080610063711.9000737500
2013080610064111.9000737500
2013080610064211.9000737500
2013080610064611.9000737500
2013080610064911.9000737500
2013080610070811.9000737500
2013080610070911.8200740500
2013080610071011.8200740500
2013080610071411.8200740500
2013080610071711.8200740500
2013080610072311.8200740500
2013080610073411.8200740500
2013080610080611.8200740500
2013080610081711.8200740500
2013080610082711.8200740500
2013080610083911.9000741000
2013080610084211.9000752000
2013080610084311.9000755500
2013080610084411.9000755500
2013080610084511.9000755500
2013080610085911.9000755500
2013080610090011.9000755500
2013080610090811.9000756500
2013080610091511.9000756500
2013080610094311.9000761000
2013080610095211.9000761000
2013080610100211.9100763500
2013080610100511.9100763500
2013080610100611.9400766000
2013080610100811.9700766500
2013080610100911.9700766500
2013080610101211.9700766500
2013080610101311.9200791500
2013080610101411.9200791500
2013080610101711.9500793000
2013080610102111.9500793000
2013080610102411.9000838500
2013080610102711.9000838500
2013080610104011.9500844500
2013080610104511.9500844500
2013080610104611.9500845500
2013080610105611.9500845500
2013080610112011.9000850500
2013080610112111.9000851000
2013080610112411.9000853000
2013080610112811.9000854000
2013080610114611.9000854000
2013080610114811.9000854000
2013080610120511.9000854000
2013080610121511.8600854500
2013080610123011.8600854500
2013080610123611.8600855000
2013080610125111.9000855500
2013080610125311.8600856500
2013080610130111.8600857000
2013080610131011.8600857000
2013080610131311.8600858000
2013080610132611.8600858500
2013080610134711.9000859500
2013080610135211.9000860500
2013080610135611.8600861000
2013080610140011.8600862000
2013080610140611.8600863000
2013080610142311.8600863000
2013080610145611.8600864000
2013080610145711.8600864000
2013080610152911.8500865500
2013080610160011.8500865500
2013080610160611.8300866000
2013080610160711.8200866500
2013080610160911.8200868500
2013080610161811.8200868500
2013080610162611.8200869000
2013080610171411.8200870000
2013080610171711.8200870000
2013080610172311.8200880000
2013080610172411.8200880000
2013080610172511.8200881000
2013080610172611.8100881500
2013080610172711.8200886500
2013080610173711.8200886500
2013080610174111.8000896500
2013080610175711.8000900500
2013080610180111.8000900500
2013080610181511.8000900500
2013080610182811.8000900500
2013080610191011.8200901000
2013080610192011.8000904500
2013080610192111.8000904500
2013080610192511.7500909500
2013080610192811.7500926000
2013080610194911.7500926000
2013080610195911.7500926000
2013080610200011.7500926000
2013080610200311.7500936000
2013080610200511.8000938000
2013080610200711.8000938000
2013080610200811.8000938000
2013080610201311.8000938000
2013080610202411.8000938000
2013080610203711.8000938000
2013080610204011.8000938000
2013080610210711.8000938000
2013080610211511.7500953000
2013080610212511.7500953000
2013080610212911.7300960000
2013080610215511.7300960000
2013080610232611.7300960000
2013080610233411.7300960000
2013080610233811.7800961000
2013080610235511.7800961000
2013080610235811.7800961000
2013080610243711.7800961500
2013080610245411.7800961500
2013080610253011.7500963500
2013080610254211.7500963500
2013080610260011.7500964500
2013080610260111.7800966000
2013080610262011.8000967000
2013080610262711.8000982000
2013080610262911.8000983000
2013080610263211.8500984000
2013080610263511.9400984500
2013080610264211.9400984500
2013080610270211.9400984500
2013080610271711.9400984500
2013080610273311.8000985500
2013080610274811.8000985500
2013080610282011.8000985500
2013080610283711.8000985500
2013080610284811.8000985500
2013080610285211.8000985500
2013080610292611.8000985500
2013080610300711.8000985500
2013080610302411.8000985500
2013080610305111.8000985500
2013080610305211.8000985500
2013080610312711.8000985500
2013080610313211.9000986000
2013080610313311.9000986000
2013080610314011.9000986000
2013080610314211.9000986000
2013080610314611.9000986000
2013080610314811.9000986000
2013080610315511.9000986000
2013080610315811.9000986000
2013080610321711.9000986000
2013080610324811.9000986000
2013080610330511.8800987000
2013080610330911.8800987000
2013080610333011.8800992000
2013080610340011.8800992500
2013080610341911.8800992500
2013080610342411.8800996000
2013080610342611.9000996500
2013080610343211.9000996500
2013080610343811.9000996500
2013080610344111.9000996500
2013080610344211.9000996500
2013080610344311.9000996500
2013080610344511.85001011500
2013080610344811.85001011500
2013080610345011.85001011500
2013080610345711.87001012000
2013080610350311.87001012000
2013080610350611.87001012000
2013080610351511.87001012000
2013080610352411.87001012000
2013080610352811.87001012000
2013080610360511.87001012000
2013080610361411.87001012000
2013080610362411.80001016000
2013080610364011.80001016000
2013080610373011.80001016000
2013080610375311.80001016500
2013080610380911.80001017000
2013080610383611.80001017500
2013080610384911.80001017500
2013080610385111.80001017500
2013080610402411.80001018500
2013080610410111.80001022000
2013080610410511.80001027000
2013080610414911.83001027500
2013080610420911.83001027500
2013080610421611.83001027500
2013080610421711.83001027500
2013080610422011.82001028500
2013080610422411.80001032000
2013080610423811.80001033000
2013080610425411.80001033000
2013080610431211.80001033000
2013080610433611.80001033500
2013080610434511.80001036500
2013080610434811.77001037500
2013080610435611.77001037500
2013080610440911.77001037500
2013080610441511.80001042500
2013080610445811.80001042500
2013080610450811.80001042500
2013080610451811.80001042500
2013080610452611.80001042500
2013080610452911.80001042500
2013080610471311.80001042500
2013080610474311.80001042500
2013080610492211.75001059500
2013080610492711.75001059500
2013080610492911.75001059500
2013080610493511.75001059500
2013080610494311.75001059500
2013080610494611.76001062000
2013080610494711.75001097000
2013080610495411.75001097000
2013080610495911.75001098000
2013080610500811.75001098000
2013080610501511.75001098000
2013080610504811.76001123000
2013080610512211.79001128500
2013080610512711.79001128500
2013080610513211.79001128500
2013080610514311.79001128500
2013080610520511.79001128500
2013080610544211.79001133000
2013080610551111.79001133000
2013080610594311.79001133000
2013080610595611.76001138000
2013080611014111.76001138000
2013080611014711.75001153000
2013080611014811.75001183000
2013080611021411.75001185000
2013080611022711.75001185000
2013080611042311.75001187500
2013080611043211.75001187500
2013080611044111.75001192500
2013080611044211.75001208500
2013080611052511.75001209500
2013080611053911.75001210000
2013080611062511.75001214000
2013080611075711.73001215500
2013080611080611.73001215500
2013080611083011.73001219000
2013080611104311.73001220500
2013080611104511.73001221000
2013080611110111.73001221000
2013080611113711.73001223000
2013080611115211.73001224000
2013080611134011.72001229000
2013080611152311.72001229500
2013080611153411.72001229500
2013080611155711.75001233000
2013080611170611.75001233000
2013080611175711.75001233000
2013080611180611.75001233500
2013080611182011.73001235500
2013080611182311.73001243500
2013080611182411.78001254500
2013080611191511.78001254500
2013080611191711.78001254500
2013080611200011.77001255000
2013080611201511.77001255000
2013080611203711.77001255000
2013080611204311.77001255000
2013080611213111.77001255000
2013080611245911.75001258000
2013080611251911.75001258000
2013080611253111.79001263000
2013080611255111.76001264000
2013080611255511.76001264000
2013080611255711.75001268000
2013080611271411.75001268000
2013080611330911.75001268000
2013080611334911.79001270000
2013080611365311.79001270000
2013080611383711.79001272000
2013080611400111.79001272000
2013080611401411.79001272000
2013080611403411.75001273000
2013080611404311.75001273000
2013080611421811.79001275500
2013080611442511.79001281000
2013080611444311.79001281000
2013080611455211.82001282000
2013080611474511.82001282000
2013080611475811.82001282000
2013080611483311.82001282000
2013080611483811.77001287000
2013080611484311.77001287000
2013080611491511.77001287000
2013080611493811.80001288000
2013080611495411.76001288500
2013080611511411.76001288500
2013080611544211.77001296500
2013080611555011.77001298000
2013080611555111.77001298000
2013080611562011.77001298000
2013080611562511.77001298000
2013080611570711.75001308000
2013080611583411.75001322500
2013080611583911.78001323000
2013080611584911.75001324000
2013080611595311.75001324000
2013080612001611.75001324000
2013080612014511.75001324000
2013080612014811.75001324000
2013080612045911.75001329500
2013080612073211.75001330500
2013080612081711.75001330500
2013080612105911.74001331500
2013080612110911.74001332500
2013080612112411.73001333000
2013080612113111.73001333000
2013080612122311.73001333000
2013080612123711.74001334000
2013080612154911.75001334500
2013080612193411.75001337500
2013080612220511.75001337500
2013080612224911.75001337500
2013080612234311.75001337500
2013080612250111.76001340500
2013080612252911.76001340500
2013080612281011.75001342500
2013080612291211.75001346500
2013080612292511.75001346500
2013080612293711.74001347000
2013080612300611.70001353000
2013080612301911.70001353000
2013080612304511.70001353000
2013080612304611.70001378000
2013080612310511.70001378000
2013080612310811.70001378500
2013080612310911.70001378500
2013080612311811.70001382500
2013080612322811.70001383500
2013080612322911.70001390500
2013080612323111.68001392500
2013080612323811.68001392500
2013080612324111.68001392500
2013080612325111.68001392500
2013080612333311.68001392500
2013080612335611.68001394500
2013080612340911.68001395500
2013080612341511.67001398500
2013080612342111.67001399500
2013080612344511.65001406500
2013080612344611.67001412500
2013080612345311.67001412500
2013080612352011.60001653000
2013080612354611.60001653000
2013080612355211.60001658000
2013080612360711.55001665000
2013080612361011.60001665500
2013080612363211.55001667500
2013080612364711.60001672500
2013080612370211.60001682500
2013080612370311.60001703500
2013080612372411.60001703500
2013080612381711.66001704500
2013080612383411.66001704500
2013080612384011.61001705500
2013080612384811.66001706500
2013080612385111.66001706500
2013080612390211.66001707500
2013080612391711.66001708000
2013080612392211.62001709000
2013080612393711.62001709000
2013080612400711.66001709500
2013080612401611.66001709500
2013080612402811.66001714500
2013080612403411.66001715500
2013080612403611.66001715500
2013080612404011.66001715500
2013080612410911.66001715500
2013080612411311.70001716500
2013080612411511.70001716500
2013080612412011.70001716500
2013080612412711.70001717500
2013080612413211.70001717500
2013080612413611.70001718500
2013080612414311.67001719000
2013080612415111.66001721500
2013080612415211.66001721500
2013080612415711.66001721500
2013080612421111.66001722500
2013080612423711.70001723500
2013080612441711.66001727500
2013080612442711.66001728500
2013080612443611.66001728500
2013080612444111.65001748500
2013080612445211.65001750500
2013080612450211.65001750500
2013080612465511.66001754500
2013080612480611.70001759500
2013080612480911.70001759500
2013080612490011.70001759500
2013080612493111.70001759500
2013080612535811.70001759500
2013080612541511.70001760500
2013080612555111.65001761000
2013080612560511.65001783000
2013080612561611.65001783500
2013080612563011.65001784500
2013080612571811.65001791000
2013080612573711.65001791000
2013080612581511.65001791000
2013080612595011.65001791000
2013080613000311.70001793000
2013080613002011.70001794000
2013080613034811.65001804000
2013080613035411.65001804000
2013080613042211.65001804000
2013080613043011.65001804000
2013080613045011.65001808000
2013080613045411.65001808500
2013080613052211.65001809000
2013080613064411.65001809500
2013080613070711.65001810000
2013080613081711.65001811000
2013080613095511.65001812000
2013080613101211.60001837000
2013080613102311.60001862000
2013080613110711.60001862000
2013080613134611.60001874000
2013080613135311.60001887000
2013080613135811.60001887000
2013080613141811.60001887000
2013080613143211.60001887000
2013080613161111.60001892000
2013080613162311.60001894000
2013080613163511.56001896000
2013080613164811.56001896000
2013080613192511.55001901500
2013080613193811.55001901500
2013080613195011.59001902000
2013080613202911.60001902500
2013080613220111.60001902500
2013080613220811.60001902500
2013080613230311.55001907500
2013080613230611.55001907500
2013080613232711.55001907500
2013080613253911.55001917500
2013080613255511.55001917500
2013080613255711.59001918500
2013080613261711.55001919500
2013080613262311.55001919500
2013080613264311.55001919500
2013080613265211.55001919500
2013080613265311.55001919500
2013080613270011.55001929500
2013080613270911.55001929500
2013080613271611.55001929500
2013080613272011.55001944500
2013080613274211.55001954500
2013080613293711.60001955000
2013080613294111.60001955000
2013080613320711.60001955000
2013080613341411.60001956000
2013080613352011.60001956000
2013080613353011.60001967000
2013080613355811.60001968500
2013080613374411.65001969000
2013080613375311.65001971500
2013080613381311.65001971500
2013080613382511.60001979500
2013080613384011.60001979500
2013080613391411.65001980000
2013080613391911.65001980000
2013080613394011.65001980500
2013080613394311.65001980500
2013080613395911.69001981500
2013080613403811.70001982500
2013080613410211.70001982500
2013080613424911.70001982500
2013080613441711.70001982500
2013080613441811.70001982500
2013080613444911.70001983500
2013080613451011.72001990000
2013080613451111.72001990000
2013080613454111.72001990500
2013080613454411.75001991000
2013080613460611.75001991000
2013080613463711.70001993500
2013080613465911.70001993500
2013080613474311.70001993500
2013080613474411.70001994500
2013080613481511.69001995000
2013080613483811.69001996000
2013080613484511.69001997000
2013080613485711.67001999000
2013080613490611.67001999500
2013080613492511.65002009500
2013080613502511.65002009500
2013080613504811.65002009500
2013080613510311.66002011500
2013080613513011.65002018000
2013080613515211.65002018000
2013080613515811.61002024500
2013080613521311.61002024500
2013080613521411.61002024500
2013080613521511.61002024500
2013080613521911.60002028000
2013080613523111.60002028000
2013080613523611.60002028000
2013080613524511.60002028000
2013080613535111.60002028000
2013080613535511.60002028000
2013080613540711.60002034500
2013080613541111.60002035500
2013080613541511.60002038000
2013080613542111.60002038000
2013080613543011.60002038000
2013080613543211.60002038000
2013080613550011.60002038000
2013080613552911.60002038000
2013080613554411.60002038000
2013080613555711.60002038000
2013080613560711.60002038000
2013080613562311.60002038000
2013080613564911.65002039000
2013080613572611.61002064000
2013080613572711.61002064000
2013080613574511.61002064000
2013080613581611.65002064500
2013080613583011.63002065000
2013080613585511.65002076500
2013080613592611.63002078000
2013080613593011.66002079000
2013080613593111.62002082000
2013080613593711.62002082000
2013080613593811.60002087000
2013080613595311.60002087000
2013080613595511.60002087000
2013080613595611.60002137000
2013080614000511.60002137000
2013080614000611.66002138000

Comments

comments

Comments are closed