HBL Intraday (Tick Data) Trade By Trade Record (Prices) 31 July 2013

August 2, 2013 7:05 amComments Off on HBL Intraday (Tick Data) Trade By Trade Record (Prices) 31 July 2013Views: 4

Price Record By every trade with Volume Details

20130731091516167.1000300
20130731091532167.1000300
20130731091612166.00001300
20130731091631166.00001300
20130731091642168.00001400
20130731091650168.00001400
20130731091711168.00001400
20130731091728168.00001400
20130731091802166.90001500
20130731091826166.90001500
20130731091846167.00002500
20130731091854168.00003500
20130731091857169.00003600
20130731091918169.00003700
20130731091924167.00003800
20130731091932167.00003800
20130731091934167.00003800
20130731091935167.00003800
20130731091946167.00003800
20130731092012167.00003800
20130731092028167.00003800
20130731092032167.00003800
20130731092046167.00003800
20130731092100167.00004000
20130731092122167.00004000
20130731092123167.00004000
20130731092133167.02004100
20130731092152167.00004400
20130731092158167.00004400
20130731092205167.00004400
20130731092225167.01004700
20130731092246167.00004800
20130731092251167.00004800
20130731092300167.00004800
20130731092302167.00004800
20130731092338167.00004800
20130731092346167.00004800
20130731092353167.00004800
20130731092400167.00005000
20130731092511167.00005500
20130731092626167.00005500
20130731092750167.00005500
20130731093005167.00005500
20130731093236167.00005500
20130731093510166.51005600
20130731093521166.51006100
20130731093543166.51006500
20130731093548166.51006500
20130731093600166.51006500
20130731093613166.51006500
20130731093735166.50006600
20130731093754167.00007600
20130731093905167.00007800
20130731094123167.00007800
20130731094124167.00008300
20130731094126167.00008300
20130731094131167.00008300
20130731094252167.00008300
20130731094609167.50009000
20130731094639167.50009000
20130731094714167.50009000
20130731094850167.50009400
20130731095319167.50009400
20130731095333167.50009900
20130731095446167.500010000
20130731095523167.500010000
20130731095601167.000014500
20130731095621166.500014700
20130731095637166.500015200
20130731095715166.500015800
20130731095821166.500015800
20130731095847166.500016000
20130731095956166.500016200
20130731100119166.500017200
20130731100137165.000029100
20130731100145165.000029100
20130731100155165.000029100
20130731100209165.000029100
20130731100209165.000029100
20130731100224165.000029100
20130731100240165.000029100
20130731100321165.000029100
20130731100342165.000029100
20130731100607165.500029600
20130731100841165.500029600
20130731100953165.500029600
20130731101132165.500029600
20130731101242165.500029600
20130731101340165.600030100
20130731101547165.600030100
20130731101605165.600030300
20130731101609165.600030600
20130731101631165.600030600
20130731101707165.600030600
20130731101718165.600030600
20130731101744165.600030600
20130731101800165.600030600
20130731101809165.520030700
20130731101813165.510030800
20130731101814165.510030800
20130731101839165.510030800
20130731101857165.510030900
20130731102039165.500031000
20130731102101165.500031000
20130731102159165.500031000
20130731102236165.500031000
20130731102320165.000034100
20130731102331165.000034100
20130731102337165.000034100
20130731102350165.000034100
20130731102358165.000034100
20130731102402165.000034700
20130731102427165.000035100
20130731102444165.000035700
20130731102453165.000035700
20130731102506165.000035700
20130731102526165.000035700
20130731102559164.800035800
20130731102624164.800036200
20130731102633164.800036200
20130731102748164.500036300
20130731102759164.500036300
20130731102812164.400036400
20130731102816164.400036400
20130731102822165.000037400
20130731102831165.000037900
20130731102849165.000038400
20130731102855165.000038400
20130731102926165.000038400
20130731102938165.000038400
20130731103014165.000038400
20130731103047165.000038900
20130731103054165.000038900
20130731103105165.000038900
20130731103118165.000040400
20130731103138165.000040400
20130731103301165.000040900
20130731103307165.000040900
20130731103449167.000050100
20130731103456167.000050900
20130731103458167.000050900
20130731103459167.000056400
20130731103501167.000058900
20130731103502167.000060900
20130731103505167.000060900
20130731103506167.000060900
20130731103509167.000060900
20130731103509167.000060900
20130731103511167.500065900
20130731103513166.000068700
20130731103515167.000070700
20130731103517167.000070700
20130731103518167.000070700
20130731103520167.000075900
20130731103521167.000075900
20130731103523168.500082900
20130731103524168.500082900
20130731103527168.500082900
20130731103529168.800085900
20130731103533168.800085900
20130731103537168.800086900
20130731103542168.800086900
20130731103544168.500087900
20130731103545168.500088900
20130731103546168.500090400
20130731103549168.500090400
20130731103551168.500091400
20130731103552168.950096400
20130731103553168.000096900
20130731103557168.000097900
20130731103559168.000097900
20130731103602168.900098900
20130731103605168.900098900
20130731103609169.7500148900
20130731103612169.7500148900
20130731103613169.7500148900
20130731103619169.7500148900
20130731103622169.7500148900
20130731103624169.7500148900
20130731103627169.7500148900
20130731103632169.8900153900
20130731103635169.8900153900
20130731103636169.8900153900
20130731103637169.0500161600
20130731103641169.0500161600
20130731103649169.0500161600
20130731103651169.0500161600
20130731103653169.0500161600
20130731103654169.0500161600
20130731103656169.0500161600
20130731103658169.0500161600
20130731103659169.0500161600
20130731103702169.0500161600
20130731103712169.0500161600
20130731103716169.0500161600
20130731103718169.0500161600
20130731103721169.0500161600
20130731103722169.0500161600
20130731103726170.0000211600
20130731103731170.0000211600
20130731103734170.0000211600
20130731103735170.0000211600
20130731103737170.0000216600
20130731103738170.0000216600
20130731103745170.0000230000
20130731103747170.0000230000
20130731103748170.0000230000
20130731103751170.0000271300
20130731103752170.0000271300
20130731103754170.2000273800
20130731103755170.2000273800
20130731103756170.5000274100
20130731103757170.5000274100
20130731103758170.9500276100
20130731103800170.9500276100
20130731103801171.0000276800
20130731103802170.0000297500
20130731103805170.0000298500
20130731103807170.0000301800
20130731103809170.0000301800
20130731103810170.0000301800
20130731103814170.0000301800
20130731103815170.0000301800
20130731103822170.0000302800
20130731103826170.0000303500
20130731103827170.0000304000
20130731103829170.0000309000
20130731103831170.0000309000
20130731103833170.0000309000
20130731103835170.0000309000
20130731103837170.0000309000
20130731103840170.0000309000
20130731103842170.0000309000
20130731103846170.0000311500
20130731103847170.0000311500
20130731103850170.0000314000
20130731103851170.0000314000
20130731103853170.0000314000
20130731103858170.0000314000
20130731103859170.0000314000
20130731103900170.0000314000
20130731103901170.0000314000
20130731103905170.0000314000
20130731103933170.0000336000
20130731103936170.0000339000
20130731103938170.0000339000
20130731103945170.0000339000
20130731103951170.0000339000
20130731104009170.0000339000
20130731104039169.9900340000
20130731104046170.0000345000
20130731104050170.0000345000
20130731104105170.0000352200
20130731104106170.2000352300
20130731104109170.0000357300
20130731104110170.4700357800
20130731104112170.4700358300
20130731104114170.4700358300
20130731104115170.4700358300
20130731104118170.4700358300
20130731104121170.4700358300
20130731104123170.2500363300
20130731104128170.2500363300
20130731104131170.2500363300
20130731104132170.2500363300
20130731104135170.4900373300
20130731104142170.4900373800
20130731104144170.0000375800
20130731104146170.0000375800
20130731104153170.4500376000
20130731104157170.4500376000
20130731104201170.4500376000
20130731104205170.1000378500
20130731104216170.0000392300
20130731104221170.0000392300
20130731104227170.0000394000
20130731104228170.0000394100
20130731104231170.0000394100
20130731104237170.1000395100
20130731104239170.1000395100
20130731104241170.4000395600
20130731104242170.4000395600
20130731104244170.4000395600
20130731104247170.4300396600
20130731104248170.4400397100
20130731104252170.4500398600
20130731104255170.4500401600
20130731104257170.4500401900
20130731104305170.4500402100
20130731104309170.5000412100
20130731104311170.5000418000
20130731104313170.7500423000
20130731104318170.7500423000
20130731104320170.7500423000
20130731104323170.7500428000
20130731104324170.7500428000
20130731104326170.7000428100
20130731104328170.7500429100
20130731104331170.7000429500
20130731104333170.7000430500
20130731104346170.7000430500
20130731104349170.7000430500
20130731104350170.7000430500
20130731104355170.7000431000
20130731104357170.7000431100
20130731104359170.7000431300
20130731104401170.7000431400
20130731104405170.9800439600
20130731104411170.9800439600
20130731104413170.9800439600
20130731104414170.9800439600
20130731104416170.9800439600
20130731104417170.9800439600
20130731104429170.9800439600
20130731104430170.9800439600
20130731104433170.9800439600
20130731104437170.5500439700
20130731104443170.5500439700
20130731104450170.5000443200
20130731104455170.5000443200
20130731104458170.2000443700
20130731104500170.2000443700
20130731104505170.2000444200
20130731104515170.2000444500
20130731104522170.2000444600
20130731104523170.4500444700
20130731104527170.4500444700
20130731104533170.2000445300
20130731104539170.1000445400
20130731104545170.1000445500
20130731104546170.0000450500
20130731104547170.0000450500
20130731104549170.0000453100
20130731104550170.0000463100
20130731104553170.0000472800
20130731104605170.0000472800
20130731104623170.0000472800
20130731104629169.6000473300
20130731104645169.6000473300
20130731104648170.0000475900
20130731104659170.0000475900
20130731104700170.2500476400
20130731104705170.2500476400
20130731104710170.2500476900
20130731104711170.2500477900
20130731104714170.2500478900
20130731104719170.0100479400
20130731104725170.0100479400
20130731104728170.0000489400
20130731104729170.0000489400
20130731104742170.0000489400
20130731104749170.0300489900
20130731104750170.0600490200
20130731104800170.0600490200
20130731104809170.0000495200
20130731104811170.0000495200
20130731104834170.0000495200
20130731104842170.0200495700
20130731104846170.0000497700
20130731104924170.0000507700
20130731104939170.0000508700
20130731104940170.0000508800
20130731104957170.0000508800
20130731105002170.0000508900
20130731105009170.0000509400
20130731105017170.0000511300
20130731105029170.0000511300
20130731105050169.5600511400
20130731105111169.5600511400
20130731105227169.5600511400
20130731105235169.5600511400
20130731105251169.5600511400
20130731105418169.5600511400
20130731105454169.5600511500
20130731105510169.5600511500
20130731105522169.9500511600
20130731105548169.5600511800
20130731105639169.5600511900
20130731105643169.5600511900
20130731105649169.5500512000
20130731105658169.5500513900
20130731105722169.5500513900
20130731105725169.0000528900
20130731105726169.0000528900
20130731105730169.0000535100
20130731105732169.0000542400
20130731105742169.0000544100
20130731105747169.5000544600
20130731105751169.5000545100
20130731105756170.0000555100
20130731105800170.0000557500
20130731105801170.0000565000
20130731105805170.0000570200
20130731105809170.0000575100
20130731105811170.0000575100
20130731105819170.0000575100
20130731105821170.0000575100
20130731105823170.0000575100
20130731105843170.0000575100
20130731105909170.0000575100
20130731105911170.0000575100
20130731105914169.5000575600
20130731110009169.5000575600
20130731110014169.0000592400
20130731110024169.0000592400
20130731110030169.0000592400
20130731110034169.0000595600
20130731110036169.0000595600
20130731110039170.0000602700
20130731110042170.0000605600
20130731110047169.5000615600
20130731110053170.0000616600
20130731110054170.0000616600
20130731110107169.0000623500
20130731110114169.0000623500
20130731110123169.0000626600
20130731110132169.0000632700
20130731110138169.0000632700
20130731110201169.0100633700
20130731110205169.0100633700
20130731110209169.0100633700
20130731110211169.0100633700
20130731110213169.0100633700
20130731110215169.0100633700
20130731110216169.0100633700
20130731110225169.0100633700
20130731110249169.0100633700
20130731110254169.0100633700
20130731110329169.0100633700
20130731110334169.0500634200
20130731110337169.0500634200
20130731110422169.0500634200
20130731110431169.0500634200
20130731110440169.0500634200
20130731110555169.0000649200
20130731110602169.0000649200
20130731110609169.0000649200
20130731110614169.0000651200
20130731110624169.0000655200
20130731110635169.0000657200
20130731110643169.0000658200
20130731110656169.0000658200
20130731110805169.0000658200
20130731110828169.0000658200
20130731110901169.5000658400
20130731110913169.5000658400
20130731110922169.5000658700
20130731110931169.5000658700
20130731110932169.0100658800
20130731110938169.0100658800
20130731110947169.0100658900
20130731111014169.0100658900
20130731111019169.0100658900
20130731111100169.0600659400
20130731111115169.5000659600
20130731111122169.5000659800
20130731111124169.5000660100
20130731111126169.5000660100
20130731111154169.0500660200
20130731111206169.0500660400
20130731111207169.0500660400
20130731111225169.2000660900
20130731111339169.0000663900
20130731111352169.0000663900
20130731111405169.0000663900
20130731111440169.0000663900
20130731111500169.5000666100
20130731111502169.5000666100
20130731111509169.5000666200
20130731111544169.5000666200
20130731111617169.5000666200
20130731111919169.5000666200
20130731111936169.5100666700
20130731112056169.5100666700
20130731112110169.5000666900
20130731112113169.5000666900
20130731112127169.5000666900
20130731112214169.5000667000
20130731112448169.5000667000
20130731112628169.5000667000
20130731112636169.0000667800
20130731112712169.0000667800
20130731112720169.0100667900
20130731112738169.0000672900
20130731112750169.0000673300
20130731112805169.0000678300
20130731112818169.7300680800
20130731112822169.7300683300
20130731112828169.7300683300
20130731112852169.7300683300
20130731112932169.7300683300
20130731112950169.7300683300
20130731112953169.7300683300
20130731113040169.5000685000
20130731113048169.5000685300
20130731113154169.5000685300
20130731113157169.5000685300
20130731113248169.1000685800
20130731113251169.0000685900
20130731113309169.0000686000
20130731113339169.0000686100
20130731113456169.0000686100
20130731113628169.0200686600
20130731113634169.0000687100
20130731113800169.0000687300
20130731113851169.4900689800
20130731113856169.4900689800
20130731113858169.0000690800
20130731113902169.0000690800
20130731113916169.0000690800
20130731114023169.0000691500
20130731114029169.0000691500
20130731114055169.0000691500
20130731114153168.1100694500
20130731114158168.1100694500
20130731114213168.1100694500
20130731114214168.1100694500
20130731114219168.1100694500
20130731114220168.1100694500
20130731114238168.1100694500
20130731114305168.1000699500
20130731114311168.1000699500
20130731114313168.1000699500
20130731114315168.1500700000
20130731114318168.1500700500
20130731114323168.1500700500
20130731114331168.1500700500
20130731114348168.1500700500
20130731114349168.1500700500
20130731114353168.4800701500
20130731114357168.4800701500
20130731114402168.4800701500
20130731114406168.4800701500
20130731114410168.4800701500
20130731114411168.4800701500
20130731114413168.4800701500
20130731114417168.4800701500
20130731114625168.4800701500
20130731114720168.8000702000
20130731114737168.8000702000
20130731114738168.8400702500
20130731114739168.8400702500
20130731114753168.8400702500
20130731114830168.8400702700
20130731114843168.8400702700
20130731114859168.8400702700
20130731114902168.5000703000
20130731114911168.5000703000
20130731115022168.5000703000
20130731115049168.5000703000
20130731115205168.2600703100
20130731115250168.2600703300
20130731115739168.2600703300
20130731120043168.2600703300
20130731120120168.2600703300
20130731120202168.5000703800
20130731120216168.2600703900
20130731120231168.7000704400
20130731120359168.7500704900
20130731120514168.7500704900
20130731120556168.7000705200
20130731120610168.7500707000
20130731120623168.7500707200
20130731120654168.7500707200
20130731120726168.7500707200
20130731120811168.7500707200
20130731120824168.7500707200
20130731120858168.5000709700
20130731120909168.5000709700
20130731120959168.5000709700
20130731121047168.5000709700
20130731121118168.5000709700
20130731121301168.5000710700
20130731121343168.5000710800
20130731121417168.5000710800
20130731121419168.5000711100
20130731121423168.5000711600
20130731121438168.5000712100
20130731121543168.5000712200
20130731121606168.5000712200
20130731121749168.5000712200
20130731122020168.4000712300
20130731122027168.4000712300
20130731122102168.4000712300
20130731122232168.8000712800
20130731122244168.8000713000
20130731122313168.8400713200
20130731122321168.9000713300
20130731122325168.9000713400
20130731122332168.9500713500
20130731122355169.0000714500
20130731122417169.0000714800
20130731122430169.0000715800
20130731122457169.0000715800
20130731122531169.0000715800
20130731122616169.0000717800
20130731122619169.0000718300
20130731122718169.0000718300
20130731122730169.0000718300
20130731123008169.0000718300
20130731123330169.0000718300
20130731123426169.0000718300
20130731123430169.0000718300
20130731123448169.0000718300
20130731123520169.0000718300
20130731123521169.0000718300
20130731123525169.0000718300
20130731123618168.5100719400
20130731124605169.0000719600
20130731124623169.0000719700
20130731124656168.5100720000
20130731124932168.5100720200
20130731124949168.5100720200
20130731124957168.5100720200
20130731125034168.5100720200
20130731125058168.5100720200
20130731125244168.5500720300
20130731125257168.5500720300
20130731125309168.5500720400
20130731125550169.0000721000
20130731125558169.0000721400
20130731125613169.0000721400
20130731125619169.0000721900
20130731125639169.0000721900
20130731125643169.0000721900
20130731125753169.0000721900
20130731125800169.0000722400
20130731125812169.0000722400
20130731125840169.0000722400
20130731125846169.0000722400
20130731125854169.0000722400
20130731125856169.0000722400
20130731125858169.0000722400
20130731125900169.0000722400
20130731125905169.0000722400
20130731125913169.0000722400
20130731125925169.0000722900
20130731130001169.2000723000
20130731130105169.2000723000
20130731130359169.0000723100
20130731130516169.0000723100
20130731130634169.0000723200
20130731131244169.0000724200
20130731131332169.2000724300
20130731131339169.0000724400
20130731131518169.0000726900
20130731131523169.0000727000
20130731131538169.0000727000
20130731131550169.0000727500
20130731131554169.0000727900
20130731131557169.0000727900
20130731131605169.0000727900
20130731131609169.0000728000
20130731131614169.0000728000
20130731131616169.0000728500
20130731131621169.0000728500
20130731131623169.0000728500
20130731131628169.0000728500
20130731131630169.0000728500
20130731131714169.0000728700
20130731131844169.0000728700
20130731131848169.0000729100
20130731131850169.0000729200
20130731131907169.0000730200
20130731131953169.0000730300
20130731132032169.0000730300
20130731132038169.0000730300
20130731132042169.0000730300
20130731132052169.0000730300
20130731132055169.0000730300
20130731132058169.0000730300
20130731132200169.0000730300
20130731132221169.0000730400
20130731132300169.0000730900
20130731132325169.0000733200
20130731132344169.0000733900
20130731132351169.0000733900
20130731132355169.0000733900
20130731132359169.0000733900
20130731132422169.0000733900
20130731132513169.2000734400
20130731132522169.2000734900
20130731132526169.2000734900
20130731132536169.4800735100
20130731132557169.4800735100
20130731132603169.4800735100
20130731132606169.4800735100
20130731132606169.4800735100
20130731132619169.4800735100
20130731132732169.4800735100
20130731132744169.4800735100
20130731132756169.4800735100
20130731132758169.4800735100
20130731133027169.4800735100
20130731133050169.2000735200
20130731133249169.2000737200
20130731133253169.2000737700
20130731133356169.2000738100
20130731133421169.2000738100
20130731133425169.1500738500
20130731133429169.1500738500
20130731133451169.4000738600
20130731133534169.4000738600
20130731133559169.4000738600
20130731133602169.4000738600
20130731133716169.2000739100
20130731133725169.2000739300
20130731133741169.2000739700
20130731133805169.2000740200
20130731133806169.1600740700
20130731134011169.1600740700
20130731134051169.2000741700
20130731134147169.1600742200
20130731134224169.2000742300
20130731134241169.2000742300
20130731134358169.4900743300
20130731134434169.4900743300
20130731134440169.4900744200
20130731134545169.4900744200
20130731134652169.7000745500
20130731134701169.7400746500
20130731134710169.8900750200
20130731134712169.8900750200
20130731134713169.8500750400
20130731134724169.8500750400
20130731134730169.8500750400
20130731134813169.8500750400
20130731134827169.5000750700
20130731134829169.5000755400
20130731134849169.5000755700
20130731134854169.5000755700
20130731134855169.5000755700
20130731134905169.2500755800
20130731134932169.2500755800
20130731134937169.2500755900
20130731134959169.2500755900
20130731135013169.2500755900
20130731135033169.5000756400
20130731135043169.5000756400
20130731135056169.5000756400
20130731135141169.7500756900
20130731135156169.7500756900
20130731135205169.7500756900
20130731135214169.7500756900
20130731135226169.2500757900
20130731135326169.2500757900
20130731135425169.2500758900
20130731135448169.2500759000
20130731135501169.2500759000
20130731135549169.2500759000
20130731135552169.2500759000
20130731135606169.9500784000
20130731135614169.9500784000
20130731135619169.2500785000
20130731135623169.2500785000
20130731135624169.2500785000
20130731135626169.2500785000
20130731135627169.2500785000
20130731135630169.2500785000
20130731135632169.2500785000
20130731135636169.2500785000
20130731135637169.2500785000
20130731135641169.2500785000
20130731135646169.2500785000
20130731135650170.0000810000
20130731135659170.0000810000
20130731135700170.0000810000
20130731135705170.0000816000
20130731135712170.0000816200
20130731135716170.0000816300
20130731135717170.0000816800
20130731135722170.0000816800
20130731135732170.0000817400
20130731135734170.2000818000
20130731135746170.2500819000
20130731135750170.0000819100
20130731135751170.0000819100
20130731135758170.9900844100
20130731135805170.0000844200
20130731135813170.0000844200
20130731135820170.0000849200
20130731135821170.0000849200
20130731135823170.9800853700
20130731135825170.9800853700
20130731135830170.9800853700
20130731135832170.9800853700
20130731135835170.9800853700
20130731135839170.9800853700
20130731135843171.0000863700
20130731135844170.4000864700
20130731135846170.4000864700
20130731135852171.0000869700
20130731135853171.0000869700
20130731135854170.8000870200
20130731135902171.0000875200
20130731135905171.0000880200
20130731135907171.0000890200
20130731135910171.0000891200
20130731135912170.5000891700
20130731135913170.5000891700
20130731135914170.5000892200
20130731135915170.5000892200
20130731135918170.5000892200
20130731135920170.5000892200
20130731135922170.5000892200
20130731135924170.6000892700
20130731135925170.5500894000
20130731135934171.0000936700
20130731135936171.0000939200
20130731135937171.0000944000
20130731135938171.0000944000
20130731135943171.0000944000
20130731135945171.0000944000
20130731135947171.0000944000
20130731135948171.0000944000
20130731135953171.0000944000
20130731135953171.0000944000
20130731135958170.2500964100
20130731140012170.3000964400

Comments

comments

Comments are closed