Χρηματιστήριο \

ΟΤΕ (ΚΟ)

ΟΤΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Τηλεπικοινωνιών
Δείκτες: FTSE ΓΔ ΔΤΛ ΣΑΓΔ FTSEA FTSED ATHEX_ESG FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΟΤΕ

ΟΤΕ (ΚΟ)

19.8100

0.3200 1.6419%

22/07/2026 , 17:26 Πρ. Κλείσιμο 19.4900

Χαμηλό Υψηλό

19,50 19,87

Χαμ. 52 εβδ. Υψ. 52 εβδ.

15,23 19,88

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:15:16.046	19,81	5,00	19,80	19,81	S	C
17:12:45.700	19,81	18,00	19,80	19,81	S	C
17:12:45.700	19,81	19,00	19,80	19,81	S	C
17:12:45.700	19,81	222,00	19,80	19,81	S	C
17:12:18.982	19,81	259,00	19,80	19,81	S	C
17:11:46.913	19,81	20,00	19,80	19,81	S	C
17:10:39.058	19,81	362,00	21,68	18,56	I	P
17:10:39.058	19,81	186,00	21,68	18,56	I	P
17:10:39.058	19,81	54,00	21,68	18,56	I	P
17:10:39.058	19,81	122,00	21,68	18,56	I	P
17:10:39.057	19,81	362,00	21,68	18,56	I	P
17:10:39.057	19,81	84,00	21,68	18,56	I	P
17:10:39.057	19,81	278,00	21,68	18,56	I	P
17:10:39.057	19,81	362,00	21,68	18,56	I	P
17:10:39.057	19,81	230,00	21,68	18,56	I	P
17:10:39.057	19,81	188,00	21,68	18,56	I	P
17:10:39.057	19,81	110,00	21,68	18,56	I	P
17:10:39.057	19,81	1.729,00	21,68	18,56	I	P
17:10:39.057	19,81	760,00	21,68	18,56	I	P
17:10:39.057	19,81	533,00	21,68	18,56	I	P
17:10:39.057	19,81	1.296,00	21,68	18,56	I	P
17:10:39.057	19,81	233,00	21,68	18,56	I	P
17:10:39.057	19,81	126,00	21,68	18,56	I	P
17:10:39.057	19,81	180,00	21,68	18,56	I	P
17:10:39.056	19,81	785,00	21,68	18,56	I	P
17:10:39.056	19,81	33,00	21,68	18,56	I	P
17:10:39.056	19,81	46,00	21,68	18,56	I	P
17:10:39.056	19,81	117,00	21,68	18,56	I	P
17:10:39.056	19,81	4,00	21,68	18,56	I	P
17:10:39.056	19,81	55,00	21,68	18,56	I	P
17:10:39.056	19,81	8,00	21,68	18,56	I	P
17:10:39.056	19,81	8,00	21,68	18,56	I	P
17:10:39.056	19,81	10,00	21,68	18,56	I	P
17:10:39.056	19,81	8,00	21,68	18,56	I	P
17:10:39.056	19,81	689,00	21,68	18,56	I	P
17:10:39.056	19,81	1.220,00	21,68	18,56	I	P
17:10:39.056	19,81	1.514,00	21,68	18,56	I	P
17:10:39.056	19,81	8,00	21,68	18,56	I	P
17:10:39.056	19,81	3.719,00	21,68	18,56	I	P
17:10:39.055	19,81	75,00	21,68	18,56	I	P
17:10:39.055	19,81	823,00	21,68	18,56	I	P
17:10:39.055	19,81	423,00	21,68	18,56	I	P
17:10:39.055	19,81	306,00	21,68	18,56	I	P
17:10:39.055	19,81	73,00	21,68	18,56	I	P
17:10:39.055	19,81	350,00	21,68	18,56	I	P
17:10:39.055	19,81	599,00	21,68	18,56	I	P
17:10:39.055	19,81	501,00	21,68	18,56	I	P
17:10:39.055	19,81	6,00	21,68	18,56	I	P
17:10:39.055	19,81	1.642,00	21,68	18,56	I	P
17:10:39.055	19,81	245,00	21,68	18,56	I	P
17:10:39.055	19,81	2.932,00	21,68	18,56	I	P
17:10:39.055	19,81	141,00	21,68	18,56	I	P
17:10:39.055	19,81	150,00	21,68	18,56	I	P
17:10:39.055	19,81	2.517,00	21,68	18,56	I	P
17:10:39.054	19,81	4.260,00	21,68	18,56	I	P
17:10:39.054	19,81	1.179,00	21,68	18,56	I	P
17:10:39.054	19,81	468,00	21,68	18,56	I	P
17:10:39.054	19,81	414,00	21,68	18,56	I	P
17:10:39.054	19,81	20,00	21,68	18,56	I	P
17:10:39.054	19,81	44,00	21,68	18,56	I	P
17:10:39.054	19,81	471,00	21,68	18,56	I	P
17:10:39.054	19,81	847,00	21,68	18,56	I	P
17:10:39.054	19,81	698,00	21,68	18,56	I	P
17:10:39.054	19,81	62,00	21,68	18,56	I	P
17:10:39.054	19,81	3.418,00	21,68	18,56	I	P
17:10:39.054	19,81	6.064,00	21,68	18,56	I	P
17:10:39.054	19,81	1.573,00	21,68	18,56	I	P
17:10:39.054	19,81	43,00	21,68	18,56	I	P
17:10:39.054	19,81	987,00	21,68	18,56	I	P
17:10:39.053	19,81	15.101,00	21,68	18,56	I	P
17:10:39.053	19,81	1.839,00	21,68	18,56	I	P
17:10:39.053	19,81	8.374,00	21,68	18,56	I	P
17:10:39.053	19,81	83,00	21,68	18,56	I	P
17:10:39.053	19,81	2.543,00	21,68	18,56	I	P
17:10:39.053	19,81	10,00	21,68	18,56	I	P
17:10:39.053	19,81	1.696,00	21,68	18,56	I	P
17:10:39.053	19,81	12.185,00	21,68	18,56	I	P
17:10:39.053	19,81	3.111,00	21,68	18,56	I	P
17:10:39.053	19,81	150,00	21,68	18,56	I	P
17:10:39.053	19,81	2.517,00	21,68	18,56	I	P
17:10:39.053	19,81	184,00	21,68	18,56	I	P
17:10:39.053	19,81	9,00	21,68	18,56	I	P
17:10:39.053	19,81	14,00	21,68	18,56	I	P
17:10:39.053	19,81	109,00	21,68	18,56	I	P
17:10:39.052	19,81	17.704,00	21,68	18,56	I	P
17:10:39.052	19,81	45,00	21,68	18,56	I	P
17:10:39.052	19,81	151,00	21,68	18,56	I	P
17:10:39.052	19,81	5.805,00	21,68	18,56	I	P
17:10:39.052	19,81	646,00	21,68	18,56	I	P
17:10:39.052	19,81	3.642,00	21,68	18,56	I	P
17:10:39.052	19,81	2.437,00	21,68	18,56	I	P
17:10:39.052	19,81	49,00	21,68	18,56	I	P
17:10:39.052	19,81	310,00	21,68	18,56	I	P
17:10:39.052	19,81	510,00	21,68	18,56	I	P
17:10:39.052	19,81	149,00	21,68	18,56	I	P
17:10:39.052	19,81	38,00	21,68	18,56	I	P
17:10:39.052	19,81	16,00	21,68	18,56	I	P
17:00:02.213	19,71	258,00	19,71	19,88	B	T
17:00:02.088	19,76	32,00	19,76	19,88	B	T
17:00:02.027	19,86	77,00	19,76	19,86	S	T
17:00:01.926	19,85	40,00	19,76	19,85	S	T
17:00:01.619	19,85	136,00	19,77	19,85	S	T
17:00:01.419	19,85	64,00	19,77	19,85	S	T
17:00:01.419	19,85	76,00	19,77	19,85	S	T
17:00:01.218	19,85	17,00	19,77	19,85	S	T
17:00:01.218	19,85	116,00	19,77	19,85	S	T
17:00:01.023	19,85	134,00	19,77	19,85	S	T
17:00:00.819	19,85	137,00	19,77	19,85	S	T
17:00:00.525	19,85	11,00	19,77	19,85	S	T
17:00:00.525	19,85	128,00	19,77	19,85	S	T
17:00:00.297	19,85	21,00	19,77	19,85	S	T
17:00:00.297	19,85	117,00	19,77	19,85	S	T
16:59:59.818	19,77	19,00	19,77	19,85	B	T
16:59:58.532	19,77	99,00	19,78	19,85	B	T
16:59:58.532	19,78	203,00	19,78	19,85	B	T
16:59:57.731	19,77	75,00	19,79	19,85	B	T
16:59:57.731	19,77	10,00	19,79	19,85	B	T
16:59:57.731	19,78	204,00	19,79	19,85	B	T
16:59:57.731	19,78	19,00	19,79	19,85	B	T
16:59:57.731	19,78	13,00	19,79	19,85	B	T
16:59:57.731	19,79	7,00	19,79	19,85	B	T
16:59:57.731	19,79	74,00	19,79	19,85	B	T
16:59:39.749	19,79	73,00	19,79	19,85	B	T
16:59:39.749	19,79	68,00	19,79	19,85	B	T
16:59:39.749	19,79	204,00	19,79	19,85	B	T
16:59:39.749	19,79	21,00	19,79	19,85	B	T
16:59:37.853	19,79	18,00	19,79	19,85	B	T
16:59:36.176	19,85	3,00	19,79	19,85	S	T
16:59:34.207	19,79	53,00	19,80	19,85	B	T
16:59:34.207	19,80	195,00	19,80	19,85	B	T
16:59:14.266	19,80	28,00	19,80	19,85	B	T
16:59:14.266	19,80	40,00	19,80	19,85	B	T
16:59:14.266	19,80	28,00	19,80	19,85	B	T
16:59:12.369	19,81	1,00	19,81	19,85	B	T
16:59:09.471	19,81	17,00	19,81	19,85	B	T
16:59:07.821	19,81	144,00	19,81	19,85	B	T
16:59:07.821	19,81	17,00	19,81	19,85	B	T
16:59:07.821	19,81	93,00	19,81	19,85	B	T
16:59:07.821	19,81	94,00	19,81	19,85	B	T
16:59:02.442	19,81	147,00	19,82	19,85	B	T
16:59:02.442	19,81	40,00	19,82	19,85	B	T
16:59:02.442	19,81	64,00	19,82	19,85	B	T
16:59:02.442	19,82	1,00	19,82	19,85	B	T
16:59:02.442	19,82	92,00	19,82	19,85	B	T
16:58:31.931	19,82	147,00	19,83	19,85	B	T
16:58:31.931	19,82	98,00	19,83	19,85	B	T
16:58:31.931	19,83	20,00	19,83	19,85	B	T
16:58:31.931	19,83	133,00	19,83	19,85	B	T
16:58:31.931	19,83	77,00	19,83	19,85	B	T
16:58:28.622	19,83	13,00	19,83	19,85	B	T
16:58:06.085	19,83	124,00	19,83	19,85	B	T
16:58:06.085	19,83	73,00	19,83	19,85	B	T
16:58:06.085	19,83	94,00	19,83	19,85	B	T
16:58:06.085	19,83	65,00	19,83	19,85	B	T
16:58:06.085	19,83	78,00	19,83	19,85	B	T
16:58:03.400	19,83	21,00	19,83	19,85	B	T
16:58:03.355	19,84	57,00	19,84	19,85	B	T
16:58:03.355	19,84	20,00	19,84	19,85	B	T
16:58:03.312	19,84	202,00	19,84	19,85	B	T
16:58:03.312	19,84	5,00	19,84	19,85	B	T
16:57:03.907	19,84	129,00	19,84	19,85	B	T
16:57:03.907	19,84	119,00	19,84	19,85	B	T
16:56:48.991	19,85	132,00	19,84	19,85	S	T
16:56:17.735	19,84	7,00	19,84	19,85	B	T
16:56:17.735	19,84	10,00	19,84	19,85	B	T
16:56:02.548	19,84	30,00	19,85	19,86	B	T
16:56:02.548	19,85	73,00	19,85	19,86	B	T
16:56:02.548	19,85	142,00	19,85	19,86	B	T
16:56:02.548	19,85	11,00	19,85	19,86	B	T
16:56:02.548	19,85	174,00	19,85	19,86	B	T
16:56:02.548	19,85	60,00	19,85	19,86	B	T
16:53:42.154	19,84	190,00	19,85	19,86	B	T
16:53:42.154	19,85	166,00	19,85	19,86	B	T
16:53:42.154	19,85	43,00	19,85	19,86	B	T
16:53:42.154	19,85	239,00	19,85	19,86	B	T
16:53:42.154	19,85	6,00	19,85	19,86	B	T
16:53:42.154	19,85	96,00	19,85	19,86	B	T
16:53:42.154	19,85	105,00	19,85	19,86	B	T
16:53:42.154	19,85	15,00	19,85	19,86	B	T
16:53:42.154	19,85	6,00	19,85	19,86	B	T
16:53:35.993	19,86	4,00	19,86	19,87	B	T
16:53:35.978	19,86	325,00	19,86	19,87	B	T
16:53:35.957	19,86	82,00	19,86	19,87	B	T
16:53:35.957	19,86	208,00	19,86	19,87	B	T
16:53:35.957	19,86	435,00	19,86	19,87	B	T
16:53:35.957	19,86	115,00	19,86	19,87	B	T
16:53:35.957	19,86	85,00	19,86	19,87	B	T
16:53:35.957	19,86	135,00	19,86	19,87	B	T
16:53:35.957	19,86	100,00	19,86	19,87	B	T
16:53:34.985	19,86	188,00	19,86	19,87	B	T
16:53:34.985	19,86	242,00	19,86	19,87	B	T
16:53:34.985	19,86	186,00	19,86	19,87	B	T
16:53:02.119	19,86	22,00	19,86	19,87	B	T
16:52:54.547	19,87	130,00	19,86	19,87	S	T
16:52:17.053	19,87	47,00	19,86	19,87	S	T
16:52:17.053	19,87	83,00	19,86	19,87	S	T
16:51:33.600	19,87	63,00	19,86	19,87	S	T
16:51:33.600	19,87	61,00	19,86	19,87	S	T
16:51:18.143	19,87	101,00	19,86	19,87	S	T
16:51:15.063	19,87	124,00	19,86	19,87	S	T
16:50:50.527	19,87	75,00	19,86	19,87	S	T
16:50:44.012	19,87	71,00	19,86	19,87	S	T
16:50:44.012	19,87	62,00	19,86	19,87	S	T
16:49:55.087	19,87	177,00	19,86	19,87	S	T
16:49:55.087	19,87	220,00	19,86	19,87	S	T
16:49:53.600	19,87	132,00	19,86	19,87	S	T
16:49:53.034	19,87	96,00	19,86	19,87	S	T
16:49:35.369	19,87	34,00	19,86	19,87	S	T
16:49:35.369	19,87	99,00	19,86	19,87	S	T
16:49:31.690	19,87	88,00	19,86	19,87	S	T
16:48:52.976	19,87	187,00	19,86	19,87	S	T
16:48:52.626	19,87	2,00	19,87	19,88	B	T
16:48:52.546	19,87	2,00	19,86	19,87	S	T
16:48:52.492	19,87	11,00	19,86	19,87	S	T
16:48:52.492	19,87	246,00	19,86	19,87	S	T
16:48:52.491	19,87	39,00	19,86	19,87	S	T
16:48:42.958	19,87	325,00	19,86	19,87	S	T
16:48:42.958	19,87	20,00	19,86	19,87	S	T
16:48:42.880	19,87	133,00	19,86	19,87	S	T
16:48:31.575	19,87	33,00	19,86	19,87	S	T
16:48:31.477	19,87	216,00	19,86	19,87	S	T
16:48:31.477	19,87	77,00	19,86	19,87	S	T
16:48:30.033	19,87	343,00	19,86	19,87	S	T
16:48:30.033	19,87	85,00	19,86	19,87	S	T
16:48:29.903	19,87	255,00	19,86	19,87	S	T
16:48:29.903	19,87	18,00	19,86	19,87	S	T
16:48:14.705	19,87	10,00	19,86	19,87	S	T
16:48:14.705	19,87	17,00	19,86	19,87	S	T
16:48:14.705	19,87	97,00	19,86	19,87	S	T
16:48:14.705	19,87	9,00	19,86	19,87	S	T
16:47:54.070	19,87	90,00	19,86	19,87	S	T
16:47:54.070	19,87	4,00	19,86	19,87	S	T
16:47:53.548	19,87	134,00	19,86	19,87	S	T
16:46:55.809	19,87	80,00	19,86	19,87	S	T
16:46:40.898	19,87	71,00	19,86	19,87	S	T
16:46:13.548	19,87	124,00	19,86	19,87	S	T
16:45:25.468	19,87	31,00	19,86	19,87	S	T
16:45:25.468	19,87	84,00	19,86	19,87	S	T
16:44:53.601	19,87	129,00	19,86	19,87	S	T
16:44:34.213	19,87	5,00	19,86	19,87	S	T
16:44:34.156	19,87	33,00	19,86	19,87	S	T
16:44:34.156	19,87	94,00	19,86	19,87	S	T
16:44:34.156	19,87	77,00	19,86	19,87	S	T
16:44:33.547	19,87	127,00	19,86	19,87	S	T
16:44:13.142	19,87	135,00	19,86	19,87	S	T
16:43:23.084	19,87	125,00	19,86	19,87	S	T
16:43:16.586	19,86	125,00	19,86	19,87	B	T
16:42:52.862	19,87	95,00	19,85	19,87	S	T
16:41:54.627	19,87	75,00	19,85	19,87	S	T
16:41:54.627	19,87	27,00	19,85	19,87	S	T
16:41:53.145	19,87	61,00	19,85	19,87	S	T
16:41:53.145	19,87	19,00	19,85	19,87	S	T
16:41:53.145	19,87	10,00	19,85	19,87	S	T
16:41:46.246	19,85	82,00	19,85	19,87	B	T
16:41:46.246	19,85	222,00	19,85	19,87	B	T
16:41:26.270	19,86	196,00	19,86	19,87	B	T
16:41:26.082	19,86	14,00	19,85	19,86	S	T
16:41:26.082	19,86	43,00	19,85	19,86	S	T
16:39:53.601	19,86	133,00	19,85	19,86	S	T
16:39:34.073	19,86	46,00	19,85	19,86	S	T
16:39:34.073	19,86	92,00	19,85	19,86	S	T
16:39:33.546	19,86	129,00	19,85	19,86	S	T
16:39:26.193	19,86	59,00	19,85	19,86	S	T
16:39:26.193	19,86	77,00	19,85	19,86	S	T
16:39:07.037	19,86	62,00	19,85	19,86	S	T
16:39:07.037	19,86	13,00	19,85	19,86	S	T
16:39:07.034	19,86	37,00	19,85	19,86	S	T
16:38:35.541	19,86	139,00	19,85	19,86	S	T
16:38:35.541	19,86	165,00	19,85	19,86	S	T
16:38:27.303	19,86	206,00	19,85	19,86	S	T
16:38:25.229	19,86	100,00	19,85	19,86	S	T
16:38:25.229	19,86	15,00	19,85	19,86	S	T
16:38:23.816	19,86	83,00	19,85	19,86	S	T
16:37:54.038	19,86	128,00	19,85	19,86	S	T
16:36:33.601	19,86	105,00	19,85	19,86	S	T
16:36:33.601	19,86	26,00	19,85	19,86	S	T
16:36:20.353	19,86	120,00	19,85	19,86	S	T
16:36:20.353	19,86	17,00	19,85	19,86	S	T
16:36:03.204	19,86	78,00	19,85	19,86	S	T
16:35:49.199	19,86	109,00	19,85	19,86	S	T
16:35:49.199	19,86	27,00	19,85	19,86	S	T
16:35:21.917	19,86	74,00	19,85	19,86	S	T
16:35:21.917	19,86	624,00	19,85	19,86	S	T
16:35:21.917	19,86	106,00	19,85	19,86	S	T
16:35:21.737	19,86	42,00	19,85	19,86	S	T
16:35:21.737	19,86	50,00	19,85	19,86	S	T
16:35:21.737	19,86	40,00	19,85	19,86	S	T
16:35:21.587	19,85	141,00	19,85	19,86	B	T
16:35:21.531	19,85	475,00	19,84	19,85	S	T
16:35:21.478	19,85	36,00	19,84	19,85	S	T
16:35:21.475	19,85	5,00	19,84	19,85	S	T
16:35:21.438	19,85	17,00	19,85	19,86	B	T
16:35:21.411	19,85	389,00	19,84	19,85	S	T
16:35:21.332	19,85	37,00	19,84	19,85	S	T
16:35:21.332	19,85	493,00	19,84	19,85	S	T
16:35:21.332	19,85	221,00	19,84	19,85	S	T
16:35:21.332	19,85	105,00	19,84	19,85	S	T
16:35:21.332	19,85	10,00	19,84	19,85	S	T
16:35:21.332	19,85	129,00	19,84	19,85	S	T
16:35:21.332	19,85	190,00	19,84	19,85	S	T
16:35:21.332	19,85	325,00	19,84	19,85	S	T
16:35:21.332	19,85	200,00	19,84	19,85	S	T
16:35:21.332	19,85	2.040,00	19,84	19,85	S	T
16:35:07.583	19,85	2.370,00	19,84	19,85	S	T
16:35:07.479	19,85	136,00	19,84	19,85	S	T
16:34:29.775	19,85	85,00	19,84	19,85	S	T
16:34:12.577	19,85	136,00	19,84	19,85	S	T
16:34:07.955	19,85	233,00	19,84	19,85	S	T
16:34:07.955	19,85	800,00	19,84	19,85	S	T
16:34:07.955	19,85	125,00	19,84	19,85	S	T
16:33:52.478	19,84	55,00	19,84	19,85	B	T
16:33:52.281	19,84	190,00	19,83	19,84	S	T
16:33:52.281	19,84	154,00	19,83	19,84	S	T
16:33:52.121	19,84	291,00	19,83	19,84	S	T
16:33:52.121	19,84	89,00	19,83	19,84	S	T
16:33:52.120	19,84	276,00	19,83	19,84	S	T
16:33:52.120	19,84	7,00	19,83	19,84	S	T
16:33:52.120	19,84	137,00	19,83	19,84	S	T
16:33:33.044	19,84	33,00	19,83	19,84	S	T
16:33:33.044	19,84	267,00	19,83	19,84	S	T
16:33:29.110	19,84	133,00	19,83	19,84	S	T
16:33:21.912	19,84	600,00	19,83	19,84	S	T
16:33:10.707	19,83	7,00	19,83	19,84	B	T
16:33:10.563	19,83	24,00	19,82	19,83	S	T
16:33:10.563	19,83	13,00	19,82	19,83	S	T
16:33:10.563	19,83	156,00	19,82	19,83	S	T
16:33:04.703	19,83	43,00	19,82	19,83	S	T
16:33:04.703	19,83	103,00	19,82	19,83	S	T
16:33:04.703	19,83	95,00	19,82	19,83	S	T
16:33:04.702	19,83	59,00	19,82	19,83	S	T
16:32:33.879	19,83	93,00	19,82	19,83	S	T
16:32:33.879	19,83	43,00	19,82	19,83	S	T
16:31:13.931	19,81	43,00	19,81	19,83	B	T
16:31:13.655	19,82	342,00	19,81	19,82	S	T
16:31:13.655	19,82	43,00	19,81	19,82	S	T
16:31:13.549	19,82	133,00	19,81	19,82	S	T
16:31:06.712	19,82	185,00	19,81	19,82	S	T
16:31:06.712	19,82	168,00	19,81	19,82	S	T
16:31:06.618	19,82	135,00	19,81	19,82	S	T
16:30:18.778	19,82	52,00	19,81	19,82	S	T
16:30:18.778	19,82	9,00	19,81	19,82	S	T
16:30:18.778	19,82	176,00	19,81	19,82	S	T
16:30:18.778	19,82	263,00	19,81	19,82	S	T
16:30:08.472	19,82	200,00	19,81	19,82	S	T
16:30:03.447	19,82	1,00	19,81	19,82	S	T
16:29:54.876	19,82	16,00	19,81	19,82	S	T
16:29:54.876	19,82	119,00	19,81	19,82	S	T
16:29:53.600	19,82	130,00	19,81	19,82	S	T
16:29:48.500	19,82	49,00	19,81	19,82	S	T
16:29:48.500	19,82	75,00	19,81	19,82	S	T
16:29:21.632	19,82	250,00	19,81	19,82	S	T
16:29:21.632	19,82	176,00	19,81	19,82	S	T
16:29:21.632	19,82	300,00	19,81	19,82	S	T
16:29:21.631	19,82	97,00	19,81	19,82	S	T
16:29:21.631	19,82	317,00	19,81	19,82	S	T
16:29:21.631	19,82	27,00	19,81	19,82	S	T
16:29:21.508	19,82	91,00	19,81	19,82	S	T
16:26:29.874	19,81	11,00	19,80	19,81	S	T
16:26:29.874	19,81	119,00	19,80	19,81	S	T
16:25:07.598	19,80	93,00	19,80	19,81	B	T
16:25:07.598	19,80	105,00	19,80	19,81	B	T
16:25:07.598	19,80	159,00	19,80	19,81	B	T
16:25:02.216	19,80	201,00	19,80	19,81	B	T
16:25:02.216	19,80	1,00	19,80	19,81	B	T
16:25:01.451	19,81	132,00	19,80	19,81	S	T
16:25:01.451	19,81	226,00	19,80	19,81	S	T
16:25:01.451	19,81	419,00	19,80	19,81	S	T
16:25:01.451	19,81	8,00	19,80	19,81	S	T
16:25:01.451	19,81	290,00	19,80	19,81	S	T
16:25:01.402	19,80	82,00	19,80	19,81	B	T
16:25:01.358	19,80	245,00	19,80	19,81	B	T
16:25:01.358	19,80	7,00	19,80	19,81	B	T
16:25:01.358	19,80	140,00	19,80	19,81	B	T
16:25:01.358	19,80	166,00	19,80	19,81	B	T
16:25:01.357	19,80	236,00	19,80	19,81	B	T
16:25:01.357	19,80	102,00	19,80	19,81	B	T
16:25:01.357	19,80	334,00	19,80	19,81	B	T
16:25:01.357	19,80	20,00	19,80	19,81	B	T
16:24:54.473	19,80	79,00	19,80	19,81	B	T
16:24:53.599	19,81	37,00	19,80	19,81	S	T
16:24:53.599	19,81	96,00	19,80	19,81	S	T
16:24:33.547	19,81	24,00	19,80	19,81	S	T
16:24:33.547	19,81	102,00	19,80	19,81	S	T
16:23:11.631	19,81	98,00	19,80	19,81	S	T
16:23:11.631	19,81	61,00	19,80	19,81	S	T
16:22:53.549	19,81	174,00	19,80	19,81	S	T
16:21:51.948	19,80	1,00	19,81	19,83	B	T
16:21:51.948	19,81	286,00	19,81	19,83	B	T
16:21:51.948	19,81	405,00	19,81	19,83	B	T
16:21:51.948	19,81	124,00	19,81	19,83	B	T
16:21:51.948	19,81	136,00	19,81	19,83	B	T
16:21:51.948	19,81	198,00	19,81	19,83	B	T
16:21:51.948	19,81	165,00	19,81	19,83	B	T
16:21:51.948	19,81	297,00	19,81	19,83	B	T
16:21:51.948	19,81	225,00	19,81	19,83	B	T
16:21:51.948	19,81	590,00	19,81	19,83	B	T
16:21:51.948	19,81	73,00	19,81	19,83	B	T
16:21:40.600	19,83	57,00	19,81	19,83	S	T
16:21:40.600	19,83	10,00	19,81	19,83	S	T
16:21:40.600	19,83	88,00	19,81	19,83	S	T
16:21:40.600	19,83	8,00	19,81	19,83	S	T
16:21:40.600	19,83	178,00	19,81	19,83	S	T
16:21:40.600	19,83	159,00	19,81	19,83	S	T
16:20:40.412	19,83	81,00	19,81	19,83	S	T
16:20:37.321	19,82	25,00	19,81	19,82	S	T
16:20:37.321	19,82	178,00	19,81	19,82	S	T
16:20:37.321	19,82	74,00	19,81	19,82	S	T
16:19:54.107	19,82	127,00	19,81	19,82	S	T
16:19:47.173	19,82	12,00	19,81	19,82	S	T
16:19:47.173	19,82	211,00	19,81	19,82	S	T
16:19:29.072	19,82	70,00	19,81	19,82	S	T
16:19:10.399	19,82	100,00	19,81	19,82	S	T
16:19:00.853	19,82	55,00	19,81	19,82	S	T
16:19:00.853	19,82	1,00	19,81	19,82	S	T
16:19:00.853	19,82	44,00	19,81	19,82	S	T
16:16:33.823	19,82	167,00	19,81	19,82	S	T
16:15:54.422	19,82	6,00	19,81	19,82	S	T
16:15:54.422	19,82	100,00	19,81	19,82	S	T
16:15:54.422	19,82	11,00	19,81	19,82	S	T
16:14:54.140	19,82	127,00	19,81	19,82	S	T
16:14:41.312	19,81	35,00	19,81	19,82	B	T
16:14:41.312	19,81	36,00	19,81	19,82	B	T
16:14:24.830	19,81	100,00	19,81	19,82	B	T
16:14:18.563	19,82	31,00	19,81	19,82	S	T
16:14:18.563	19,82	54,00	19,81	19,82	S	T
16:13:57.930	19,82	46,00	19,81	19,82	S	T
16:13:57.930	19,82	100,00	19,81	19,82	S	T
16:13:47.048	19,81	14,00	19,80	19,81	S	T
16:13:47.048	19,81	136,00	19,80	19,81	S	T
16:13:37.317	19,81	6,00	19,80	19,81	S	T
16:10:53.798	19,81	50,00	19,80	19,81	S	T
16:10:53.798	19,81	27,00	19,80	19,81	S	T
16:10:37.243	19,81	71,00	19,80	19,81	S	T
16:10:37.243	19,81	90,00	19,80	19,81	S	T
16:10:37.243	19,81	339,00	19,80	19,81	S	T
16:09:35.890	19,81	149,00	19,79	19,81	S	T
16:09:35.890	19,81	15,00	19,79	19,81	S	T
16:09:35.890	19,81	5,00	19,79	19,81	S	T
16:08:43.363	19,80	100,00	19,79	19,80	S	T
16:08:37.269	19,80	100,00	19,79	19,80	S	T
16:08:23.352	19,80	37,00	19,79	19,80	S	T
16:08:13.600	19,80	126,00	19,79	19,80	S	T
16:08:06.615	19,80	13,00	19,79	19,80	S	T
16:08:06.615	19,80	46,00	19,79	19,80	S	T
16:07:59.169	19,80	86,00	19,79	19,80	S	T
16:07:14.517	19,80	53,00	19,79	19,80	S	T
16:07:14.517	19,80	89,00	19,79	19,80	S	T
16:07:14.517	19,80	19,00	19,79	19,80	S	T
16:06:13.303	19,80	69,00	19,79	19,80	S	T
16:06:13.303	19,80	100,00	19,79	19,80	S	T
16:06:10.916	19,79	10,00	19,78	19,79	S	T
16:06:10.915	19,79	163,00	19,78	19,79	S	T
16:06:10.915	19,79	17,00	19,78	19,79	S	T
16:05:43.180	19,79	204,00	19,78	19,79	S	T
16:05:43.180	19,79	196,00	19,78	19,79	S	T
16:04:37.460	19,79	3,00	19,78	19,79	S	T
16:04:37.460	19,79	197,00	19,78	19,79	S	T
16:04:16.144	19,79	124,00	19,78	19,79	S	T
16:04:16.144	19,79	293,00	19,78	19,79	S	T
16:03:23.448	19,79	169,00	19,78	19,79	S	T
16:03:16.171	19,79	108,00	19,78	19,79	S	T
16:03:16.066	19,79	124,00	19,78	19,79	S	T
16:03:16.066	19,79	90,00	19,78	19,79	S	T
16:03:16.066	19,79	8,00	19,78	19,79	S	T
16:03:16.066	19,79	240,00	19,78	19,79	S	T
16:03:11.339	19,79	111,00	19,78	19,79	S	T
16:03:11.339	19,79	5,00	19,78	19,79	S	T
16:03:11.339	19,79	54,00	19,78	19,79	S	T
16:02:59.871	19,78	1,00	19,77	19,78	S	T
16:02:17.664	19,78	12,00	19,77	19,78	S	T
16:02:17.613	19,78	320,00	19,77	19,78	S	T
16:01:07.890	19,77	496,00	19,76	19,77	S	T
16:01:07.890	19,77	84,00	19,76	19,77	S	T
16:01:07.786	19,77	146,00	19,76	19,77	S	T
15:59:19.577	19,77	86,00	19,76	19,77	S	T
15:59:19.577	19,77	433,00	19,76	19,77	S	T
15:59:19.577	19,77	334,00	19,76	19,77	S	T
15:59:19.577	19,77	14,00	19,76	19,77	S	T
15:59:19.485	19,77	100,00	19,76	19,77	S	T
15:59:04.269	19,77	268,00	19,76	19,77	S	T
15:59:04.069	19,76	110,00	19,76	19,77	B	T
15:58:54.919	19,77	80,00	19,77	19,78	B	T
15:58:54.919	19,77	136,00	19,77	19,78	B	T
15:58:54.919	19,77	177,00	19,77	19,78	B	T
15:58:41.265	19,77	65,00	19,77	19,78	B	T
15:58:23.193	19,78	127,00	19,78	19,79	B	T
15:58:23.193	19,78	6,00	19,78	19,79	B	T
15:58:23.193	19,78	240,00	19,78	19,79	B	T
15:58:23.193	19,78	146,00	19,78	19,79	B	T
15:58:23.193	19,78	293,00	19,78	19,79	B	T
15:58:23.193	19,78	185,00	19,78	19,79	B	T
15:55:14.544	19,79	6,00	19,78	19,79	S	T
15:54:15.452	19,78	21,00	19,78	19,79	B	T
15:52:10.641	19,79	50,00	19,78	19,79	S	T
15:52:10.641	19,79	150,00	19,78	19,79	S	T
15:50:42.451	19,79	136,00	19,78	19,79	S	T
15:49:31.969	19,79	10,00	19,78	19,79	S	T
15:49:31.969	19,79	16,00	19,78	19,79	S	T
15:49:31.969	19,79	107,00	19,78	19,79	S	T
15:49:28.267	19,78	44,00	19,78	19,79	B	T
15:49:28.267	19,78	86,00	19,78	19,79	B	T
15:48:35.582	19,79	119,00	19,78	19,79	S	T
15:48:35.582	19,79	16,00	19,78	19,79	S	T
15:48:14.632	19,78	2,00	19,77	19,78	S	T
15:48:14.609	19,78	130,00	19,77	19,78	S	T
15:48:14.565	19,78	90,00	19,78	19,79	B	T
15:48:14.443	19,78	101,00	19,77	19,78	S	T
15:48:14.443	19,78	221,00	19,77	19,78	S	T
15:48:14.443	19,78	370,00	19,77	19,78	S	T
15:48:14.397	19,77	268,00	19,77	19,78	B	T
15:48:14.397	19,77	113,00	19,77	19,78	B	T
15:48:14.397	19,77	9,00	19,77	19,78	B	T
15:48:14.331	19,78	20,00	19,76	19,77	S	T
15:48:14.331	19,78	432,00	19,76	19,77	S	T
15:48:14.331	19,77	10,00	19,76	19,77	S	T
15:48:14.290	19,77	491,00	19,76	19,77	S	T
15:48:14.290	19,77	28,00	19,76	19,77	S	T
15:48:14.290	19,77	293,00	19,76	19,77	S	T
15:48:14.189	19,77	116,00	19,76	19,77	S	T
15:48:14.189	19,77	17,00	19,76	19,77	S	T
15:47:06.780	19,76	27,00	19,76	19,77	B	T
15:46:45.307	19,77	93,00	19,76	19,77	S	T
15:46:45.017	19,77	202,00	19,77	19,78	B	T
15:46:45.017	19,77	100,00	19,77	19,78	B	T
15:46:44.962	19,78	282,00	19,78	19,79	B	T
15:46:42.701	19,78	133,00	19,78	19,79	B	T
15:46:42.701	19,78	43,00	19,78	19,79	B	T
15:46:42.577	19,78	178,00	19,78	19,79	B	T
15:46:42.577	19,78	131,00	19,78	19,79	B	T
15:46:42.577	19,78	100,00	19,78	19,79	B	T
15:46:41.588	19,79	26,00	19,79	19,80	B	T
15:46:41.482	19,79	145,00	19,80	19,81	B	T
15:46:41.482	19,79	241,00	19,80	19,81	B	T
15:46:41.482	19,80	140,00	19,80	19,81	B	T
15:46:41.482	19,80	100,00	19,80	19,81	B	T
15:46:41.482	19,80	284,00	19,80	19,81	B	T
15:46:41.482	19,80	136,00	19,80	19,81	B	T
15:46:41.482	19,80	500,00	19,80	19,81	B	T
15:46:41.482	19,80	136,00	19,80	19,81	B	T
15:45:54.519	19,81	126,00	19,80	19,81	S	T
15:45:54.467	19,80	177,00	19,80	19,81	B	T
15:45:53.741	19,80	13,00	19,80	19,81	B	T
15:45:53.741	19,80	306,00	19,80	19,81	B	T
15:45:53.741	19,80	176,00	19,80	19,81	B	T
15:45:06.776	19,80	29,00	19,80	19,81	B	T
15:44:53.653	19,81	65,00	19,81	19,82	B	T
15:44:53.653	19,81	134,00	19,81	19,82	B	T
15:44:53.653	19,81	153,00	19,81	19,82	B	T
15:44:53.653	19,81	289,00	19,81	19,82	B	T
15:44:53.653	19,81	5,00	19,81	19,82	B	T
15:44:53.653	19,81	236,00	19,81	19,82	B	T
15:44:53.653	19,81	130,00	19,81	19,82	B	T
15:44:53.653	19,81	297,00	19,81	19,82	B	T
15:42:34.999	19,82	62,00	19,81	19,82	S	T
15:42:34.999	19,82	10,00	19,81	19,82	S	T
15:42:34.999	19,82	71,00	19,81	19,82	S	T
15:41:23.875	19,82	100,00	19,81	19,82	S	T
15:40:02.090	19,82	46,00	19,81	19,82	S	T
15:40:02.090	19,82	87,00	19,81	19,82	S	T
15:38:20.744	19,81	5,00	19,81	19,82	B	T
15:37:56.871	19,82	4,00	19,82	19,84	B	T
15:37:56.871	19,82	244,00	19,82	19,84	B	T
15:37:56.871	19,82	464,00	19,82	19,84	B	T
15:37:56.871	19,82	98,00	19,82	19,84	B	T
15:37:56.871	19,82	227,00	19,82	19,84	B	T
15:37:56.871	19,82	486,00	19,82	19,84	B	T
15:37:56.870	19,82	142,00	19,82	19,84	B	T
15:37:56.870	19,82	161,00	19,82	19,84	B	T
15:37:56.748	19,83	225,00	19,82	19,83	S	T
15:37:56.748	19,83	97,00	19,82	19,83	S	T
15:37:22.972	19,84	162,00	19,82	19,84	S	T
15:37:22.972	19,84	10,00	19,82	19,84	S	T
15:37:22.972	19,84	78,00	19,82	19,84	S	T
15:32:54.711	19,84	167,00	19,81	19,84	S	T
15:32:11.031	19,84	500,00	19,81	19,84	S	T
15:31:16.555	19,84	139,00	19,81	19,84	S	T
15:29:30.706	19,84	10,00	19,81	19,84	S	T
15:28:44.418	19,83	94,00	19,81	19,83	S	T
15:28:10.702	19,83	122,00	19,81	19,83	S	T
15:27:31.779	19,83	167,00	19,81	19,83	S	T
15:27:27.290	19,83	24,00	19,81	19,83	S	T
15:27:27.290	19,83	127,00	19,81	19,83	S	T
15:27:27.290	19,83	14,00	19,81	19,83	S	T
15:27:27.290	19,83	2,00	19,81	19,83	S	T
15:26:52.771	19,82	30,00	19,81	19,82	S	T
15:26:52.771	19,82	112,00	19,81	19,82	S	T
15:26:34.161	19,82	173,00	19,81	19,82	S	T
15:26:34.161	19,82	18,00	19,81	19,82	S	T
15:26:34.161	19,82	30,00	19,81	19,82	S	T
15:26:34.161	19,82	87,00	19,81	19,82	S	T
15:26:33.600	19,82	52,00	19,81	19,82	S	T
15:26:26.700	19,82	218,00	19,81	19,82	S	T
15:26:17.592	19,82	87,00	19,81	19,82	S	T
15:26:08.590	19,82	22,00	19,81	19,82	S	T
15:26:08.590	19,82	112,00	19,81	19,82	S	T
15:26:06.698	19,82	229,00	19,81	19,82	S	T
15:26:06.698	19,82	3,00	19,81	19,82	S	T
15:26:04.581	19,82	165,00	19,81	19,82	S	T
15:26:04.581	19,82	2,00	19,81	19,82	S	T
15:25:47.762	19,81	304,00	19,81	19,82	B	T
15:25:47.705	19,81	304,00	19,81	19,82	B	T
15:25:47.645	19,81	28,00	19,79	19,81	S	T
15:25:47.644	19,81	18,00	19,79	19,81	S	T
15:25:47.644	19,81	1,00	19,79	19,81	S	T
15:25:47.644	19,81	457,00	19,79	19,81	S	T
15:25:47.644	19,81	103,00	19,79	19,81	S	T
15:25:47.644	19,81	89,00	19,79	19,81	S	T
15:25:47.644	19,81	88,00	19,79	19,81	S	T
15:25:47.644	19,81	162,00	19,79	19,81	S	T
15:25:47.644	19,81	379,00	19,79	19,81	S	T
15:25:47.644	19,81	377,00	19,79	19,81	S	T
15:25:47.644	19,81	2,00	19,79	19,81	S	T
15:25:47.644	19,81	601,00	19,79	19,81	S	T
15:25:09.097	19,79	361,00	19,79	19,81	B	T
15:25:09.097	19,79	6,00	19,79	19,81	B	T
15:25:09.097	19,79	330,00	19,79	19,81	B	T
15:25:09.096	19,79	226,00	19,79	19,81	B	T
15:25:09.096	19,79	77,00	19,79	19,81	B	T
15:24:56.952	19,80	65,00	19,80	19,81	B	T
15:24:56.891	19,80	54,00	19,80	19,81	B	T
15:24:56.807	19,80	131,00	19,80	19,81	B	T
15:24:56.807	19,80	208,00	19,80	19,81	B	T
15:24:56.806	19,80	99,00	19,80	19,81	B	T
15:24:56.465	19,81	17,00	19,80	19,81	S	T
15:24:56.404	19,81	38,00	19,80	19,81	S	T
15:24:56.325	19,81	125,00	19,80	19,81	S	T
15:24:55.700	19,81	200,00	19,80	19,81	S	T
15:24:55.575	19,81	519,00	19,80	19,81	S	T
15:24:55.575	19,80	211,00	19,80	19,81	B	T
15:24:55.461	19,79	354,00	19,80	19,81	B	T
15:24:55.461	19,80	77,00	19,80	19,81	B	T
15:24:55.421	19,80	334,00	19,79	19,80	S	T
15:24:55.403	19,80	95,00	19,80	19,81	B	T
15:24:55.339	19,80	404,00	19,79	19,80	S	T
15:24:55.339	19,80	95,00	19,79	19,80	S	T
15:24:55.339	19,80	2,00	19,79	19,80	S	T
15:24:55.339	19,80	119,00	19,79	19,80	S	T
15:24:55.339	19,80	7,00	19,79	19,80	S	T
15:24:55.339	19,80	1.000,00	19,79	19,80	S	T
15:24:55.339	19,80	2.000,00	19,79	19,80	S	T
15:24:55.339	19,80	20,00	19,79	19,80	S	T
15:24:55.339	19,80	34,00	19,79	19,80	S	T
15:23:58.987	19,80	15,00	19,79	19,80	S	T
15:23:55.541	19,79	43,00	19,79	19,80	B	T
15:23:55.541	19,79	154,00	19,79	19,80	B	T
15:23:55.541	19,79	103,00	19,79	19,80	B	T
15:19:35.642	19,79	6,00	19,79	19,80	B	T
15:19:35.642	19,79	4,00	19,79	19,80	B	T
15:18:39.028	19,79	80,00	19,79	19,80	B	T
15:17:03.934	19,79	50,00	19,79	19,80	B	T
15:11:32.057	19,79	11,00	19,78	19,79	S	T
15:11:32.057	19,79	275,00	19,78	19,79	S	T
15:11:32.057	19,79	2,00	19,78	19,79	S	T
15:11:32.057	19,79	78,00	19,78	19,79	S	T
15:11:13.551	19,79	23,00	19,78	19,79	S	T
15:11:13.551	19,79	113,00	19,78	19,79	S	T
15:10:46.007	19,79	159,00	19,78	19,79	S	T
15:09:35.129	19,79	155,00	19,78	19,79	S	T
15:09:35.129	19,79	251,00	19,78	19,79	S	T
15:09:34.044	19,78	110,00	19,78	19,79	B	T
15:09:34.044	19,78	90,00	19,78	19,79	B	T
15:07:35.017	19,79	52,00	19,78	19,79	S	T
15:07:35.017	19,79	73,00	19,78	19,79	S	T
15:07:03.613	19,78	40,00	19,78	19,79	B	T
15:07:03.613	19,78	134,00	19,78	19,79	B	T
15:07:03.613	19,78	288,00	19,78	19,79	B	T
15:07:03.613	19,78	224,00	19,78	19,79	B	T
15:07:03.613	19,78	23,00	19,78	19,79	B	T
15:07:03.613	19,78	208,00	19,78	19,79	B	T
15:07:03.613	19,78	183,00	19,78	19,79	B	T
15:07:00.648	19,78	96,00	19,78	19,79	B	T
15:07:00.648	19,78	100,00	19,78	19,79	B	T
15:04:30.729	19,79	66,00	19,77	19,79	S	T
15:04:30.729	19,79	65,00	19,77	19,79	S	T
15:04:30.729	19,79	9,00	19,77	19,79	S	T
15:03:27.360	19,78	52,00	19,77	19,78	S	T
15:03:14.420	19,78	49,00	19,77	19,78	S	T
15:03:14.420	19,78	282,00	19,77	19,78	S	T
15:03:14.420	19,78	135,00	19,77	19,78	S	T
15:01:47.588	19,78	82,00	19,76	19,78	S	T
15:01:47.588	19,78	30,00	19,76	19,78	S	T
15:01:46.505	19,77	192,00	19,76	19,77	S	T
15:01:46.505	19,77	67,00	19,76	19,77	S	T
15:01:26.865	19,77	30,00	19,76	19,77	S	T
15:01:26.865	19,77	12,00	19,76	19,77	S	T
15:01:26.865	19,77	94,00	19,76	19,77	S	T
14:59:33.827	19,77	4,00	19,75	19,77	S	T
14:56:56.329	19,76	54,00	19,75	19,76	S	T
14:56:56.248	19,76	127,00	19,75	19,76	S	T
14:55:43.164	19,76	139,00	19,74	19,76	S	T
14:54:31.607	19,76	129,00	19,74	19,76	S	T
14:54:31.607	19,76	11,00	19,74	19,76	S	T
14:53:48.889	19,76	139,00	19,74	19,76	S	T
14:53:03.750	19,76	70,00	19,74	19,76	S	T
14:53:03.750	19,76	231,00	19,74	19,76	S	T
14:52:59.805	19,76	139,00	19,74	19,76	S	T
14:52:27.764	19,75	15,00	19,74	19,75	S	T
14:52:27.764	19,75	97,00	19,74	19,75	S	T
14:52:27.646	19,74	339,00	19,73	19,74	S	T
14:52:27.646	19,74	145,00	19,73	19,74	S	T
14:52:27.646	19,74	60,00	19,73	19,74	S	T
14:52:27.483	19,74	34,00	19,73	19,74	S	T
14:52:27.483	19,74	20,00	19,73	19,74	S	T
14:52:27.483	19,74	276,00	19,73	19,74	S	T
14:52:27.483	19,74	170,00	19,73	19,74	S	T
14:52:18.983	19,73	7,00	19,72	19,73	S	T
14:52:18.983	19,73	43,00	19,72	19,73	S	T
14:52:18.880	19,73	250,00	19,72	19,73	S	T
14:52:07.376	19,73	308,00	19,72	19,73	S	T
14:52:07.283	19,73	112,00	19,72	19,73	S	T
14:52:07.268	19,73	114,00	19,72	19,73	S	T
14:52:07.171	19,73	350,00	19,72	19,73	S	T
14:52:06.869	19,73	232,00	19,72	19,73	S	T
14:52:06.768	19,73	104,00	19,72	19,73	S	T
14:52:06.768	19,73	98,00	19,72	19,73	S	T
14:52:06.689	19,73	397,00	19,72	19,73	S	T
14:52:06.689	19,73	403,00	19,72	19,73	S	T
14:51:57.414	19,73	397,00	19,72	19,73	S	T
14:51:57.328	19,73	268,00	19,72	19,73	S	T
14:51:57.236	19,73	135,00	19,72	19,73	S	T
14:51:52.549	19,73	397,00	19,72	19,73	S	T
14:51:52.448	19,73	9,00	19,72	19,73	S	T
14:51:52.448	19,73	50,00	19,72	19,73	S	T
14:51:50.620	19,73	250,00	19,72	19,73	S	T
14:51:42.157	19,73	500,00	19,72	19,73	S	T
14:51:34.185	19,73	10,00	19,72	19,73	S	T
14:51:34.185	19,73	35,00	19,72	19,73	S	T
14:51:28.690	19,73	742,00	19,72	19,73	S	T
14:50:28.518	19,73	23,00	19,72	19,73	S	T
14:50:28.518	19,73	112,00	19,72	19,73	S	T
14:50:23.128	19,73	171,00	19,72	19,73	S	T
14:50:22.929	19,73	125,00	19,72	19,73	S	T
14:50:22.929	19,73	10,00	19,72	19,73	S	T
14:50:02.896	19,73	433,00	19,72	19,73	S	T
14:50:02.896	19,73	67,00	19,72	19,73	S	T
14:49:50.751	19,73	500,00	19,72	19,73	S	T
14:49:14.239	19,73	134,00	19,72	19,73	S	T
14:48:39.698	19,73	99,00	19,72	19,73	S	T
14:48:39.698	19,73	1,00	19,72	19,73	S	T
14:48:10.184	19,73	16,00	19,72	19,73	S	T
14:48:10.184	19,73	1,00	19,72	19,73	S	T
14:48:05.611	19,73	3,00	19,72	19,73	S	T
14:48:05.595	19,73	529,00	19,72	19,73	S	T
14:48:05.478	19,73	267,00	19,72	19,73	S	T
14:48:05.198	19,73	352,00	19,72	19,73	S	T
14:48:05.198	19,73	442,00	19,72	19,73	S	T
14:48:05.198	19,73	13,00	19,72	19,73	S	T
14:48:05.198	19,73	197,00	19,72	19,73	S	T
14:48:05.198	19,73	20,00	19,72	19,73	S	T
14:48:05.198	19,73	665,00	19,72	19,73	S	T
14:47:49.808	19,73	135,00	19,71	19,73	S	T
14:47:10.802	19,73	313,00	19,71	19,73	S	T
14:47:10.702	19,73	113,00	19,71	19,73	S	T
14:47:10.702	19,73	187,00	19,71	19,73	S	T
14:47:10.702	19,73	94,00	19,71	19,73	S	T
14:47:10.702	19,73	62,00	19,71	19,73	S	T
14:47:10.702	19,73	1,00	19,71	19,73	S	T
14:47:10.702	19,73	19,00	19,71	19,73	S	T
14:47:10.702	19,73	24,00	19,71	19,73	S	T
14:46:44.030	19,73	343,00	19,71	19,73	S	T
14:46:34.047	19,73	250,00	19,71	19,73	S	T
14:45:59.627	19,73	134,00	19,71	19,73	S	T
14:45:03.129	19,72	157,00	19,71	19,72	S	T
14:45:03.129	19,72	160,00	19,71	19,72	S	T
14:45:02.476	19,72	50,00	19,71	19,72	S	T
14:45:02.476	19,72	85,00	19,71	19,72	S	T
14:45:02.476	19,72	262,00	19,71	19,72	S	T
14:45:02.476	19,72	216,00	19,71	19,72	S	T
14:44:12.550	19,72	63,00	19,70	19,72	S	T
14:44:12.550	19,72	70,00	19,70	19,72	S	T
14:42:21.906	19,70	155,00	19,70	19,72	B	T
14:42:21.755	19,70	2,00	19,71	19,72	B	T
14:42:21.755	19,71	5,00	19,71	19,72	B	T
14:42:21.755	19,71	18,00	19,71	19,72	B	T
14:42:21.300	19,71	25,00	19,71	19,72	B	T
14:42:14.835	19,71	25,00	19,71	19,72	B	T
14:42:06.441	19,71	1,00	19,71	19,72	B	T
14:42:06.441	19,71	21,00	19,71	19,72	B	T
14:42:06.441	19,71	86,00	19,71	19,72	B	T
14:42:06.441	19,71	150,00	19,71	19,72	B	T
14:42:06.441	19,71	218,00	19,71	19,72	B	T
14:42:00.549	19,72	50,00	19,71	19,72	S	T
14:41:46.439	19,72	77,00	19,72	19,73	B	T
14:41:46.439	19,72	48,00	19,72	19,73	B	T
14:41:39.238	19,72	202,00	19,72	19,73	B	T
14:41:39.238	19,72	28,00	19,72	19,73	B	T
14:41:39.238	19,72	152,00	19,72	19,73	B	T
14:41:38.692	19,72	61,00	19,72	19,73	B	T
14:41:38.692	19,72	50,00	19,72	19,73	B	T
14:41:36.168	19,73	49,00	19,73	19,75	B	T
14:41:36.111	19,73	97,00	19,73	19,75	B	T
14:41:36.110	19,73	121,00	19,73	19,75	B	T
14:41:36.110	19,73	134,00	19,73	19,75	B	T
14:41:36.110	19,73	250,00	19,73	19,75	B	T
14:41:36.110	19,73	100,00	19,73	19,75	B	T
14:41:36.110	19,73	98,00	19,73	19,75	B	T
14:41:14.799	19,73	108,00	19,73	19,75	B	T
14:41:14.799	19,73	149,00	19,73	19,75	B	T
14:41:14.799	19,73	100,00	19,73	19,75	B	T
14:37:39.425	19,74	100,00	19,74	19,75	B	T
14:37:39.425	19,74	136,00	19,74	19,75	B	T
14:37:39.425	19,74	100,00	19,74	19,75	B	T
14:37:39.425	19,74	160,00	19,74	19,75	B	T
14:37:39.425	19,74	5,00	19,74	19,75	B	T
14:37:39.425	19,74	60,00	19,74	19,75	B	T
14:36:45.427	19,74	40,00	19,74	19,75	B	T
14:36:45.427	19,74	30,00	19,74	19,75	B	T
14:36:32.552	19,74	70,00	19,74	19,75	B	T
14:33:48.132	19,74	128,00	19,74	19,76	B	T
14:33:48.090	19,74	27,00	19,74	19,76	B	T
14:33:48.090	19,74	228,00	19,74	19,76	B	T
14:33:48.090	19,74	70,00	19,74	19,76	B	T
14:33:44.869	19,74	30,00	19,74	19,76	B	T
14:33:44.869	19,74	66,00	19,74	19,76	B	T
14:33:44.868	19,74	250,00	19,74	19,76	B	T
14:31:28.332	19,76	141,00	19,74	19,76	S	T
14:28:38.130	19,76	260,00	19,74	19,76	S	T
14:28:37.408	19,75	78,00	19,75	19,76	B	T
14:28:37.408	19,75	138,00	19,75	19,76	B	T
14:28:37.408	19,75	97,00	19,75	19,76	B	T
14:28:37.408	19,75	5,00	19,75	19,76	B	T
14:28:37.408	19,75	125,00	19,75	19,76	B	T
14:28:37.408	19,75	212,00	19,75	19,76	B	T
14:28:37.408	19,75	100,00	19,75	19,76	B	T
14:27:53.120	19,76	132,00	19,77	19,78	B	T
14:27:53.119	19,76	306,00	19,77	19,78	B	T
14:27:53.119	19,76	220,00	19,77	19,78	B	T
14:27:53.119	19,76	84,00	19,77	19,78	B	T
14:27:53.119	19,77	309,00	19,77	19,78	B	T
14:27:53.119	19,77	84,00	19,77	19,78	B	T
14:27:53.119	19,77	494,00	19,77	19,78	B	T
14:27:53.119	19,77	139,00	19,77	19,78	B	T
14:27:53.119	19,77	138,00	19,77	19,78	B	T
14:27:52.000	19,77	160,00	19,77	19,78	B	T
14:27:10.281	19,78	50,00	19,77	19,78	S	T
14:22:34.956	19,78	135,00	19,77	19,78	S	T
14:22:16.594	19,78	8,00	19,77	19,78	S	T
14:21:58.431	19,77	37,00	19,77	19,78	B	T
14:21:58.168	19,78	141,00	19,77	19,78	S	T
14:20:17.995	19,77	100,00	19,77	19,78	B	T
14:18:44.318	19,78	72,00	19,77	19,78	S	T
14:17:53.547	19,78	15,00	19,77	19,78	S	T
14:17:53.547	19,78	112,00	19,77	19,78	S	T
14:17:16.994	19,77	47,00	19,77	19,78	B	T
14:17:16.994	19,77	134,00	19,77	19,78	B	T
14:17:16.994	19,77	10,00	19,77	19,78	B	T
14:17:16.895	19,77	124,00	19,77	19,78	B	T
14:17:16.426	19,77	106,00	19,77	19,78	B	T
14:17:16.426	19,77	491,00	19,77	19,78	B	T
14:17:16.426	19,77	50,00	19,77	19,78	B	T
14:12:11.247	19,78	9,00	19,76	19,78	S	T
14:11:37.417	19,78	25,00	19,76	19,78	S	T
14:11:37.417	19,78	5,00	19,76	19,78	S	T
14:11:37.417	19,78	108,00	19,76	19,78	S	T
14:10:55.617	19,78	42,00	19,76	19,78	S	T
14:10:55.617	19,78	86,00	19,76	19,78	S	T
14:08:43.277	19,78	88,00	19,76	19,78	S	T
14:08:43.277	19,78	50,00	19,76	19,78	S	T
14:08:29.990	19,77	100,00	19,77	19,78	B	T
14:08:16.430	19,77	9,00	19,76	19,77	S	T
14:08:16.430	19,77	148,00	19,76	19,77	S	T
14:08:16.291	19,77	67,00	19,76	19,77	S	T
14:08:16.291	19,77	94,00	19,76	19,77	S	T
14:08:16.291	19,77	2,00	19,76	19,77	S	T
14:08:16.291	19,77	21,00	19,76	19,77	S	T
14:08:16.291	19,77	215,00	19,76	19,77	S	T
14:08:15.894	19,77	250,00	19,76	19,77	S	T
14:07:07.143	19,77	100,00	19,76	19,77	S	T
14:05:45.333	19,77	137,00	19,75	19,77	S	T
14:05:35.173	19,77	298,00	19,75	19,77	S	T
14:05:35.061	19,76	19,00	19,75	19,76	S	T
14:05:35.061	19,76	56,00	19,75	19,76	S	T
14:05:34.968	19,76	150,00	19,75	19,76	S	T
14:05:01.312	19,76	7,00	19,75	19,76	S	T
14:03:26.914	19,76	137,00	19,75	19,76	S	T
14:02:54.159	19,76	1,00	19,75	19,76	S	T
14:02:54.159	19,76	99,00	19,75	19,76	S	T
14:02:54.159	19,76	91,00	19,75	19,76	S	T
14:02:54.159	19,76	73,00	19,75	19,76	S	T
14:02:05.955	19,76	137,00	19,74	19,76	S	T
14:01:31.781	19,74	16,00	19,74	19,76	B	T
14:00:01.316	19,74	12,00	19,74	19,76	B	T
14:00:01.316	19,74	137,00	19,74	19,76	B	T
14:00:01.316	19,74	20,00	19,74	19,76	B	T
14:00:01.237	19,76	57,00	19,74	19,75	S	T
14:00:01.237	19,76	97,00	19,74	19,75	S	T
14:00:01.237	19,76	2,00	19,74	19,75	S	T
14:00:01.237	19,76	327,00	19,74	19,75	S	T
14:00:01.237	19,76	106,00	19,74	19,75	S	T
14:00:01.237	19,75	22,00	19,74	19,75	S	T
14:00:01.237	19,75	465,00	19,74	19,75	S	T
14:00:01.237	19,75	192,00	19,74	19,75	S	T
14:00:01.237	19,75	357,00	19,74	19,75	S	T
13:59:14.444	19,75	104,00	19,74	19,75	S	T
13:59:14.444	19,75	20,00	19,74	19,75	S	T
13:59:13.230	19,75	205,00	19,74	19,75	S	T
13:59:13.230	19,75	19,00	19,74	19,75	S	T
13:59:13.230	19,75	62,00	19,74	19,75	S	T
13:59:05.629	19,74	185,00	19,74	19,75	B	T
13:59:05.629	19,74	115,00	19,74	19,75	B	T
13:59:05.296	19,75	118,00	19,74	19,75	S	T
13:59:05.296	19,75	20,00	19,74	19,75	S	T
13:58:48.227	19,74	182,00	19,74	19,75	B	T
13:58:48.128	19,75	238,00	19,74	19,75	S	T
13:58:47.729	19,75	31,00	19,74	19,75	S	T
13:58:47.728	19,75	95,00	19,74	19,75	S	T
13:58:47.728	19,75	235,00	19,74	19,75	S	T
13:58:47.728	19,75	220,00	19,74	19,75	S	T
13:58:47.728	19,75	15,00	19,74	19,75	S	T
13:58:47.728	19,75	96,00	19,74	19,75	S	T
13:58:47.728	19,75	96,00	19,74	19,75	S	T
13:58:47.264	19,75	80,00	19,74	19,75	S	T
13:58:47.264	19,75	170,00	19,74	19,75	S	T
13:56:10.103	19,75	30,00	19,74	19,75	S	T
13:56:10.103	19,75	96,00	19,74	19,75	S	T
13:56:10.103	19,75	2,00	19,74	19,75	S	T
13:56:10.103	19,75	122,00	19,74	19,75	S	T
13:55:23.981	19,75	24,00	19,74	19,75	S	T
13:55:23.981	19,75	33,00	19,74	19,75	S	T
13:55:09.292	19,75	50,00	19,74	19,75	S	T
13:54:14.677	19,75	130,00	19,74	19,75	S	T
13:54:14.677	19,75	9,00	19,74	19,75	S	T
13:52:04.944	19,74	1,00	19,74	19,75	B	T
13:52:04.944	19,74	250,00	19,74	19,75	B	T
13:51:20.742	19,75	139,00	19,74	19,75	S	T
13:50:23.981	19,75	14,00	19,74	19,75	S	T
13:50:23.981	19,75	112,00	19,74	19,75	S	T
13:49:52.696	19,73	47,00	19,74	19,75	B	T
13:49:52.696	19,73	7,00	19,74	19,75	B	T
13:49:52.696	19,74	167,00	19,74	19,75	B	T
13:49:44.798	19,74	333,00	19,73	19,74	S	T
13:49:34.612	19,74	3,00	19,73	19,74	S	T
13:49:34.612	19,74	18,00	19,73	19,74	S	T
13:49:34.612	19,74	171,00	19,73	19,74	S	T
13:48:43.981	19,74	93,00	19,73	19,74	S	T
13:48:43.981	19,74	31,00	19,73	19,74	S	T
13:47:33.899	19,74	126,00	19,73	19,74	S	T
13:47:03.981	19,74	87,00	19,73	19,74	S	T
13:47:03.981	19,74	50,00	19,73	19,74	S	T
13:46:43.890	19,73	43,00	19,73	19,74	B	T
13:46:43.890	19,73	151,00	19,73	19,74	B	T
13:46:43.790	19,74	440,00	19,73	19,74	S	T
13:46:43.790	19,74	60,00	19,73	19,74	S	T
13:45:25.127	19,74	62,00	19,73	19,74	S	T
13:45:25.127	19,74	79,00	19,73	19,74	S	T
13:44:44.550	19,74	122,00	19,73	19,74	S	T
13:44:44.550	19,74	14,00	19,73	19,74	S	T
13:43:51.858	19,74	134,00	19,73	19,74	S	T
13:42:36.046	19,74	7,00	19,73	19,74	S	T
13:42:36.046	19,74	1,00	19,73	19,74	S	T
13:42:33.616	19,73	9,00	19,73	19,74	B	T
13:42:33.616	19,73	91,00	19,73	19,74	B	T
13:40:54.980	19,74	13,00	19,73	19,74	S	T
13:40:47.199	19,74	23,00	19,73	19,74	S	T
13:40:47.199	19,74	17,00	19,73	19,74	S	T
13:40:47.199	19,74	60,00	19,73	19,74	S	T
13:39:51.648	19,74	142,00	19,73	19,74	S	T
13:39:35.963	19,74	10,00	19,73	19,74	S	T
13:39:35.963	19,74	240,00	19,73	19,74	S	T
13:39:27.291	19,74	105,00	19,73	19,74	S	T
13:39:27.291	19,74	145,00	19,73	19,74	S	T
13:38:55.155	19,74	113,00	19,73	19,74	S	T
13:38:55.155	19,74	12,00	19,73	19,74	S	T
13:38:04.514	19,74	161,00	19,73	19,74	S	T
13:33:59.786	19,73	24,00	19,73	19,74	B	T
13:33:59.786	19,73	154,00	19,73	19,74	B	T
13:33:59.690	19,74	73,00	19,73	19,74	S	T
13:33:59.690	19,74	90,00	19,73	19,74	S	T
13:33:59.690	19,74	204,00	19,73	19,74	S	T
13:33:59.690	19,74	14,00	19,73	19,74	S	T
13:33:59.690	19,74	119,00	19,73	19,74	S	T
13:33:15.134	19,74	81,00	19,73	19,74	S	T
13:33:15.134	19,74	55,00	19,73	19,74	S	T
13:29:21.882	19,74	145,00	19,73	19,74	S	T
13:27:47.132	19,74	50,00	19,73	19,74	S	T
13:27:47.132	19,74	2,00	19,73	19,74	S	T
13:27:47.132	19,74	38,00	19,73	19,74	S	T
13:27:47.132	19,74	200,00	19,73	19,74	S	T
13:27:46.466	19,74	148,00	19,73	19,74	S	T
13:26:48.603	19,74	93,00	19,73	19,74	S	T
13:26:48.603	19,74	43,00	19,73	19,74	S	T
13:26:45.671	19,74	137,00	19,73	19,74	S	T
13:26:32.602	19,74	117,00	19,73	19,74	S	T
13:26:32.602	19,74	30,00	19,73	19,74	S	T
13:26:01.648	19,74	138,00	19,73	19,74	S	T
13:25:15.949	19,73	2,00	19,73	19,74	B	T
13:24:25.927	19,73	52,00	19,73	19,74	B	T
13:24:25.927	19,73	100,00	19,73	19,74	B	T
13:24:25.832	19,74	29,00	19,73	19,74	S	T
13:24:25.832	19,74	274,00	19,73	19,74	S	T
13:24:25.832	19,74	18,00	19,73	19,74	S	T
13:24:25.832	19,74	179,00	19,73	19,74	S	T
13:24:21.581	19,74	75,00	19,73	19,74	S	T
13:24:21.581	19,74	253,00	19,73	19,74	S	T
13:24:21.581	19,74	111,00	19,73	19,74	S	T
13:24:21.581	19,74	61,00	19,73	19,74	S	T
13:24:13.190	19,74	337,00	19,73	19,74	S	T
13:24:13.190	19,74	144,00	19,73	19,74	S	T
13:24:13.190	19,74	166,00	19,73	19,74	S	T
13:24:13.190	19,74	26,00	19,73	19,74	S	T
13:24:13.190	19,74	77,00	19,73	19,74	S	T
13:23:54.129	19,74	121,00	19,73	19,74	S	T
13:23:54.129	19,74	115,00	19,73	19,74	S	T
13:23:53.749	19,74	115,00	19,74	19,75	B	T
13:23:53.702	19,74	88,00	19,73	19,74	S	T
13:23:53.633	19,74	100,00	19,74	19,76	B	T
13:23:53.633	19,74	48,00	19,74	19,76	B	T
13:23:53.598	19,74	89,00	19,75	19,76	B	T
13:23:53.598	19,74	141,00	19,75	19,76	B	T
13:23:53.598	19,74	234,00	19,75	19,76	B	T
13:23:53.598	19,74	96,00	19,75	19,76	B	T
13:23:53.598	19,75	167,00	19,75	19,76	B	T
13:23:53.598	19,75	95,00	19,75	19,76	B	T
13:23:53.598	19,75	126,00	19,75	19,76	B	T
13:23:53.598	19,75	100,00	19,75	19,76	B	T
13:23:53.598	19,75	202,00	19,75	19,76	B	T
13:23:53.598	19,75	500,00	19,75	19,76	B	T
13:23:43.981	19,76	124,00	19,75	19,76	S	T
13:23:04.328	19,76	1,00	19,76	19,77	B	T
13:23:04.315	19,76	75,00	19,76	19,77	B	T
13:23:04.210	19,76	266,00	19,76	19,77	B	T
13:23:04.210	19,76	100,00	19,76	19,77	B	T
13:23:04.210	19,76	427,00	19,76	19,77	B	T
13:23:04.210	19,76	195,00	19,76	19,77	B	T
13:23:04.209	19,76	143,00	19,76	19,77	B	T
13:23:04.209	19,76	128,00	19,76	19,77	B	T
13:23:04.209	19,76	106,00	19,76	19,77	B	T
13:23:04.209	19,76	172,00	19,76	19,77	B	T
13:22:49.664	19,76	63,00	19,76	19,77	B	T
13:22:49.664	19,76	147,00	19,76	19,77	B	T
13:21:40.015	19,76	100,00	19,76	19,77	B	T
13:21:16.788	19,77	60,00	19,76	19,77	S	T
13:21:16.788	19,77	68,00	19,76	19,77	S	T
13:21:01.480	19,77	142,00	19,76	19,77	S	T
13:21:01.480	19,77	1,00	19,76	19,77	S	T
13:20:02.880	19,77	7,00	19,76	19,77	S	T
13:19:02.879	19,77	9,00	19,76	19,77	S	T
13:19:02.879	19,77	180,00	19,76	19,77	S	T
13:19:02.879	19,77	13,00	19,76	19,77	S	T
13:19:02.801	19,77	88,00	19,76	19,77	S	T
13:19:02.801	19,77	106,00	19,76	19,77	S	T
13:19:02.801	19,77	306,00	19,76	19,77	S	T
13:19:02.149	19,77	8,00	19,76	19,77	S	T
13:17:50.768	19,77	68,00	19,76	19,77	S	T
13:17:50.768	19,77	75,00	19,76	19,77	S	T
13:16:42.678	19,77	92,00	19,76	19,77	S	T
13:16:42.678	19,77	8,00	19,76	19,77	S	T
13:15:50.410	19,77	12,00	19,76	19,77	S	T
13:15:50.410	19,77	100,00	19,76	19,77	S	T
13:15:50.410	19,77	10,00	19,76	19,77	S	T
13:15:50.410	19,77	5,00	19,76	19,77	S	T
13:15:23.981	19,76	33,00	19,75	19,76	S	T
13:15:22.149	19,76	139,00	19,75	19,76	S	T
13:13:39.353	19,76	46,00	19,75	19,76	S	T
13:13:39.353	19,76	88,00	19,75	19,76	S	T
13:13:03.186	19,76	280,00	19,75	19,76	S	T
13:11:59.979	19,76	20,00	19,75	19,76	S	T
13:11:59.979	19,76	14,00	19,75	19,76	S	T
13:11:59.979	19,76	257,00	19,75	19,76	S	T
13:11:59.979	19,76	209,00	19,75	19,76	S	T
13:11:47.956	19,76	200,00	19,75	19,76	S	T
13:11:47.956	19,76	95,00	19,75	19,76	S	T
13:11:28.137	19,76	15,00	19,75	19,76	S	T
13:11:28.137	19,76	45,00	19,75	19,76	S	T
13:11:28.137	19,76	184,00	19,75	19,76	S	T
13:11:28.137	19,76	20,00	19,75	19,76	S	T
13:11:27.391	19,75	208,00	19,74	19,75	S	T
13:11:15.813	19,75	88,00	19,74	19,75	S	T
13:11:15.813	19,75	25,00	19,74	19,75	S	T
13:11:15.813	19,75	12,00	19,74	19,75	S	T
13:10:47.613	19,74	25,00	19,74	19,75	B	T
13:10:47.383	19,74	25,00	19,74	19,75	B	T
13:10:43.701	19,74	155,00	19,74	19,75	B	T
13:10:43.701	19,74	92,00	19,74	19,75	B	T
13:10:43.701	19,74	146,00	19,74	19,75	B	T
13:10:43.701	19,74	107,00	19,74	19,75	B	T
13:08:06.717	19,74	2,00	19,74	19,75	B	T
13:07:06.918	19,74	2,00	19,74	19,75	B	T
13:03:11.439	19,74	10,00	19,74	19,76	B	T
13:03:03.852	19,76	123,00	19,74	19,76	S	T
13:03:03.852	19,76	41,00	19,74	19,76	S	T
13:01:25.742	19,74	33,00	19,74	19,76	B	T
13:01:25.742	19,74	129,00	19,74	19,76	B	T
13:01:25.742	19,74	12,00	19,74	19,76	B	T
13:01:25.742	19,74	26,00	19,74	19,76	B	T
13:00:14.503	19,76	62,00	19,74	19,76	S	T
13:00:14.503	19,76	34,00	19,74	19,76	S	T
13:00:14.503	19,76	5,00	19,74	19,76	S	T
13:00:14.503	19,76	28,00	19,74	19,76	S	T
12:59:48.911	19,76	164,00	19,74	19,76	S	T
12:59:35.033	19,75	14,00	19,74	19,75	S	T
12:59:20.262	19,75	2,00	19,74	19,75	S	T
12:59:20.262	19,75	32,00	19,74	19,75	S	T
12:59:20.262	19,75	2,00	19,74	19,75	S	T
12:58:47.846	19,74	179,00	19,74	19,75	B	T
12:58:42.560	19,75	333,00	19,74	19,75	S	T
12:58:42.560	19,75	2,00	19,74	19,75	S	T
12:58:42.560	19,75	165,00	19,74	19,75	S	T
12:57:32.472	19,75	270,00	19,74	19,75	S	T
12:57:32.472	19,75	5,00	19,74	19,75	S	T
12:57:32.472	19,75	43,00	19,74	19,75	S	T
12:57:32.472	19,75	182,00	19,74	19,75	S	T
12:55:41.582	19,75	137,00	19,74	19,75	S	T
12:55:34.097	19,75	140,00	19,74	19,75	S	T
12:55:34.097	19,75	2,00	19,74	19,75	S	T
12:54:25.990	19,74	2,00	19,74	19,75	B	T
12:52:05.297	19,75	124,00	19,75	19,77	B	T
12:52:05.297	19,75	500,00	19,75	19,77	B	T
12:52:05.297	19,75	157,00	19,75	19,77	B	T
12:52:05.297	19,75	99,00	19,75	19,77	B	T
12:52:05.297	19,75	5,00	19,75	19,77	B	T
12:51:15.525	19,75	127,00	19,75	19,78	B	T
12:51:15.525	19,75	227,00	19,75	19,78	B	T
12:51:15.525	19,75	22,00	19,75	19,78	B	T
12:48:12.654	19,78	10,00	19,76	19,78	S	T
12:41:10.618	19,76	165,00	19,76	19,78	B	T
12:41:10.618	19,76	93,00	19,76	19,78	B	T
12:41:10.618	19,76	321,00	19,76	19,78	B	T
12:41:10.618	19,76	5,00	19,76	19,78	B	T
12:41:10.618	19,76	139,00	19,76	19,78	B	T
12:40:13.141	19,78	135,00	19,76	19,78	S	T
12:38:11.389	19,77	86,00	19,77	19,79	B	T
12:38:11.389	19,77	434,00	19,77	19,79	B	T
12:38:11.389	19,77	66,00	19,77	19,79	B	T
12:33:13.114	19,77	173,00	19,77	19,79	B	T
12:33:13.114	19,77	147,00	19,77	19,79	B	T
12:32:02.502	19,79	151,00	19,77	19,79	S	T
12:29:36.664	19,78	148,00	19,76	19,78	S	T
12:29:36.566	19,78	125,00	19,76	19,78	S	T
12:29:07.449	19,78	336,00	19,76	19,78	S	T
12:29:07.449	19,78	168,00	19,76	19,78	S	T
12:29:07.341	19,78	150,00	19,76	19,78	S	T
12:27:06.567	19,77	108,00	19,74	19,77	S	T
12:27:06.567	19,77	40,00	19,74	19,77	S	T
12:25:43.130	19,77	172,00	19,74	19,77	S	T
12:25:43.130	19,77	72,00	19,74	19,77	S	T
12:25:43.130	19,77	22,00	19,74	19,77	S	T
12:25:43.130	19,77	120,00	19,74	19,77	S	T
12:25:42.019	19,74	31,00	19,76	19,77	B	T
12:25:42.019	19,74	165,00	19,76	19,77	B	T
12:25:42.019	19,74	222,00	19,76	19,77	B	T
12:25:42.019	19,74	19,00	19,76	19,77	B	T
12:25:42.019	19,75	210,00	19,76	19,77	B	T
12:25:42.019	19,76	123,00	19,76	19,77	B	T
12:25:42.019	19,76	230,00	19,76	19,77	B	T
12:25:33.961	19,76	181,00	19,74	19,76	S	T
12:25:33.961	19,76	89,00	19,74	19,76	S	T
12:24:47.584	19,76	14,00	19,74	19,76	S	T
12:24:37.478	19,76	50,00	19,74	19,76	S	T
12:24:36.143	19,76	99,00	19,74	19,76	S	T
12:24:36.143	19,76	38,00	19,74	19,76	S	T
12:23:37.679	19,76	142,00	19,74	19,76	S	T
12:23:37.679	19,76	58,00	19,74	19,76	S	T
12:23:34.807	19,76	362,00	19,74	19,76	S	T
12:23:34.807	19,76	138,00	19,74	19,76	S	T
12:23:30.673	19,76	42,00	19,74	19,76	S	T
12:23:30.673	19,76	82,00	19,74	19,76	S	T
12:23:30.673	19,76	34,00	19,74	19,76	S	T
12:22:42.144	19,76	211,00	19,74	19,76	S	T
12:22:42.144	19,76	39,00	19,74	19,76	S	T
12:22:22.714	19,76	22,00	19,74	19,76	S	T
12:22:22.714	19,76	478,00	19,74	19,76	S	T
12:21:30.843	19,73	54,00	19,75	19,79	B	T
12:21:30.843	19,75	113,00	19,75	19,79	B	T
12:21:30.843	19,75	144,00	19,75	19,79	B	T
12:21:30.843	19,75	15,00	19,75	19,79	B	T
12:21:30.843	19,75	56,00	19,75	19,79	B	T
12:21:26.817	19,75	444,00	19,77	19,80	B	T
12:21:26.817	19,75	500,00	19,77	19,80	B	T
12:21:26.817	19,76	10,00	19,77	19,80	B	T
12:21:26.817	19,76	350,00	19,77	19,80	B	T
12:21:26.817	19,77	424,00	19,77	19,80	B	T
12:21:26.817	19,77	145,00	19,77	19,80	B	T
12:21:26.817	19,77	500,00	19,77	19,80	B	T
12:21:26.817	19,77	5,00	19,77	19,80	B	T
12:21:26.817	19,77	122,00	19,77	19,80	B	T
12:20:35.450	19,80	40,00	19,77	19,80	S	T
12:18:25.878	19,77	95,00	19,78	19,80	B	T
12:18:25.878	19,77	111,00	19,78	19,80	B	T
12:18:25.878	19,78	133,00	19,78	19,80	B	T
12:18:25.878	19,78	14,00	19,78	19,80	B	T
12:15:06.151	19,79	144,00	19,79	19,80	B	T
12:15:06.151	19,79	126,00	19,79	19,80	B	T
12:09:04.152	19,79	10,00	19,79	19,83	B	T
12:08:14.383	19,79	65,00	19,79	19,84	B	T
12:08:14.383	19,79	110,00	19,79	19,84	B	T
12:08:14.383	19,79	6,00	19,79	19,84	B	T
12:08:13.828	19,80	211,00	19,81	19,84	B	T
12:08:13.828	19,80	153,00	19,81	19,84	B	T
12:08:13.828	19,81	9,00	19,81	19,84	B	T
12:06:01.166	19,81	250,00	19,81	19,84	B	T
11:59:36.512	19,82	27,00	19,80	19,82	S	T
11:59:36.444	19,82	74,00	19,82	19,83	B	T
11:59:36.413	19,82	62,00	19,82	19,84	B	T
11:59:36.413	19,82	125,00	19,82	19,84	B	T
11:59:36.413	19,82	113,00	19,82	19,84	B	T
11:59:29.615	19,82	49,00	19,82	19,84	B	T
11:59:29.615	19,82	141,00	19,82	19,84	B	T
11:56:04.301	19,82	78,00	19,83	19,84	B	T
11:56:04.301	19,83	153,00	19,83	19,84	B	T
11:56:04.301	19,83	103,00	19,83	19,84	B	T
11:56:04.301	19,83	99,00	19,83	19,84	B	T
11:56:04.301	19,83	567,00	19,83	19,84	B	T
11:55:47.461	19,83	80,00	19,83	19,84	B	T
11:55:13.827	19,84	79,00	19,82	19,84	S	T
11:55:08.485	19,84	76,00	19,82	19,84	S	T
11:55:08.485	19,84	78,00	19,82	19,84	S	T
11:54:31.609	19,84	17,00	19,82	19,84	S	T
11:54:31.609	19,84	100,00	19,82	19,84	S	T
11:54:31.609	19,84	383,00	19,82	19,84	S	T
11:54:11.293	19,84	86,00	19,82	19,84	S	T
11:54:11.293	19,84	24,00	19,82	19,84	S	T
11:51:47.211	19,81	25,00	19,81	19,84	B	T
11:45:19.684	19,81	99,00	19,81	19,84	B	T
11:43:47.257	19,81	25,00	19,81	19,84	B	T
11:31:30.111	19,80	200,00	19,80	19,84	B	T
11:29:33.690	19,80	49,00	19,81	19,84	B	T
11:29:33.690	19,81	146,00	19,81	19,84	B	T
11:29:33.690	19,81	157,00	19,81	19,84	B	T
11:29:33.690	19,81	56,00	19,81	19,84	B	T
11:26:53.582	19,81	155,00	19,81	19,84	B	T
11:26:53.582	19,81	70,00	19,81	19,84	B	T
11:24:47.641	19,83	148,00	19,83	19,84	B	T
11:24:47.641	19,83	84,00	19,83	19,84	B	T
11:24:47.640	19,83	140,00	19,83	19,84	B	T
11:24:47.640	19,83	209,00	19,83	19,84	B	T
11:24:47.640	19,83	27,00	19,83	19,84	B	T
11:24:47.640	19,83	83,00	19,83	19,84	B	T
11:23:41.050	19,84	256,00	19,84	19,85	B	T
11:23:40.888	19,84	181,00	19,83	19,84	S	T
11:23:40.888	19,84	563,00	19,83	19,84	S	T
11:23:16.601	19,84	105,00	19,84	19,86	B	T
11:23:16.540	19,84	247,00	19,84	19,86	B	T
11:23:16.540	19,84	219,00	19,84	19,86	B	T
11:23:16.540	19,84	147,00	19,84	19,86	B	T
11:23:16.540	19,84	198,00	19,84	19,86	B	T
11:23:16.540	19,84	110,00	19,84	19,86	B	T
11:18:33.078	19,85	129,00	19,83	19,85	S	T
11:17:45.592	19,84	5,00	19,83	19,84	S	T
11:16:53.079	19,85	93,00	19,83	19,85	S	T
11:16:53.079	19,85	10,00	19,83	19,85	S	T
11:14:05.597	19,84	110,00	19,82	19,84	S	T
11:13:33.032	19,82	1,00	19,81	19,82	S	T
11:13:32.946	19,82	15,00	19,81	19,82	S	T
11:13:32.931	19,82	12,00	19,81	19,82	S	T
11:13:32.931	19,82	197,00	19,81	19,82	S	T
11:13:32.931	19,82	97,00	19,81	19,82	S	T
11:13:32.931	19,82	137,00	19,81	19,82	S	T
11:13:32.931	19,82	98,00	19,81	19,82	S	T
11:13:32.931	19,82	9,00	19,81	19,82	S	T
11:12:20.132	19,82	2,00	19,81	19,82	S	T
11:12:20.032	19,82	11,00	19,81	19,82	S	T
11:12:17.538	19,81	36,00	19,81	19,82	B	T
11:12:17.538	19,81	81,00	19,81	19,82	B	T
11:12:17.538	19,81	161,00	19,81	19,82	B	T
11:12:17.538	19,81	208,00	19,81	19,82	B	T
11:12:17.538	19,81	90,00	19,81	19,82	B	T
11:12:17.538	19,81	92,00	19,81	19,82	B	T
11:12:17.538	19,81	400,00	19,81	19,82	B	T
11:09:39.019	19,81	99,00	19,80	19,81	S	T
11:09:36.927	19,80	108,00	19,79	19,80	S	T
11:08:00.907	19,80	48,00	19,79	19,80	S	T
11:08:00.907	19,80	3,00	19,79	19,80	S	T
11:08:00.907	19,80	91,00	19,79	19,80	S	T
11:08:00.907	19,80	8,00	19,79	19,80	S	T
11:07:30.128	19,80	49,00	19,79	19,80	S	T
11:07:29.476	19,80	7,00	19,79	19,80	S	T
11:07:27.019	19,73	71,00	19,79	19,80	B	T
11:07:27.019	19,75	16,00	19,79	19,80	B	T
11:07:27.019	19,77	32,00	19,79	19,80	B	T
11:07:27.019	19,79	84,00	19,79	19,80	B	T
11:07:27.019	19,79	403,00	19,79	19,80	B	T
11:07:27.019	19,79	15,00	19,79	19,80	B	T
11:07:27.019	19,79	379,00	19,79	19,80	B	T
11:05:13.834	19,80	131,00	19,79	19,80	S	T
11:04:23.439	19,80	5,00	19,79	19,80	S	T
11:04:23.439	19,80	18,00	19,79	19,80	S	T
11:04:20.267	19,80	81,00	19,79	19,80	S	T
11:04:20.267	19,80	92,00	19,79	19,80	S	T
11:04:20.267	19,80	36,00	19,79	19,80	S	T
11:04:16.361	19,80	125,00	19,79	19,80	S	T
11:04:15.412	19,79	5,00	19,77	19,79	S	T
11:04:15.412	19,79	2,00	19,77	19,79	S	T
11:04:15.412	19,79	98,00	19,77	19,79	S	T
11:04:15.412	19,79	16,00	19,77	19,79	S	T
10:56:23.121	19,79	1,00	19,75	19,79	S	T
10:55:59.426	19,79	16,00	19,75	19,79	S	T
10:55:54.874	19,75	34,00	19,77	19,79	B	T
10:55:54.874	19,77	161,00	19,77	19,79	B	T
10:55:54.874	19,77	28,00	19,77	19,79	B	T
10:55:54.874	19,77	134,00	19,77	19,79	B	T
10:55:54.874	19,77	82,00	19,77	19,79	B	T
10:55:54.874	19,77	41,00	19,77	19,79	B	T
10:52:30.105	19,77	20,00	19,75	19,77	S	T
10:52:30.105	19,77	379,00	19,75	19,77	S	T
10:52:14.702	19,77	100,00	19,75	19,77	S	T
10:51:27.898	19,77	5,00	19,78	19,80	B	T
10:51:27.897	19,77	209,00	19,78	19,80	B	T
10:51:27.897	19,77	2,00	19,78	19,80	B	T
10:51:27.897	19,78	205,00	19,78	19,80	B	T
10:51:27.897	19,78	100,00	19,78	19,80	B	T
10:50:13.078	19,80	134,00	19,79	19,80	S	T
10:50:12.261	19,80	155,00	19,79	19,80	S	T
10:48:16.202	19,78	116,00	19,77	19,78	S	T
10:47:37.403	19,77	25,00	19,77	19,79	B	T
10:47:37.115	19,77	21,00	19,77	19,79	B	T
10:47:37.115	19,77	4,00	19,77	19,79	B	T
10:46:53.279	19,78	56,00	19,77	19,78	S	T
10:46:23.352	19,78	25,00	19,77	19,78	S	T
10:46:22.729	19,78	25,00	19,77	19,78	S	T
10:45:07.616	19,77	250,00	19,77	19,78	B	T
10:44:51.764	19,75	43,00	19,74	19,75	S	T
10:44:51.727	19,74	7,00	19,74	19,75	B	T
10:44:51.707	19,75	48,00	19,74	19,75	S	T
10:44:51.707	19,75	107,00	19,74	19,75	S	T
10:44:51.666	19,74	95,00	19,72	19,74	S	T
10:44:51.239	19,73	71,00	19,72	19,73	S	T
10:41:01.807	19,71	47,00	19,71	19,73	B	T
10:41:01.807	19,71	140,00	19,71	19,73	B	T
10:41:01.807	19,71	113,00	19,71	19,73	B	T
10:40:49.627	19,71	100,00	19,71	19,73	B	T
10:36:52.472	19,69	10,00	19,69	19,74	B	T
10:36:45.330	19,69	50,00	19,69	19,74	B	T
10:36:37.806	19,70	84,00	19,70	19,74	B	T
10:36:37.806	19,70	16,00	19,70	19,74	B	T
10:36:33.313	19,71	89,00	19,72	19,74	B	T
10:36:33.313	19,72	65,00	19,72	19,74	B	T
10:36:32.592	19,72	8,00	19,72	19,74	B	T
10:36:32.253	19,72	138,00	19,73	19,74	B	T
10:36:32.252	19,73	4,00	19,73	19,74	B	T
10:36:32.252	19,73	400,00	19,73	19,74	B	T
10:36:32.252	19,73	145,00	19,73	19,74	B	T
10:36:32.252	19,73	20,00	19,73	19,74	B	T
10:36:32.252	19,73	202,00	19,73	19,74	B	T
10:36:32.252	19,73	91,00	19,73	19,74	B	T
10:36:25.615	19,73	5,00	19,73	19,74	B	T
10:36:20.464	19,74	100,00	19,73	19,74	S	T
10:35:31.777	19,73	80,00	19,73	19,76	B	T
10:33:45.519	19,71	25,00	19,71	19,76	B	T
10:33:13.177	19,72	19,00	19,69	19,72	S	T
10:33:13.177	19,72	149,00	19,69	19,72	S	T
10:32:58.796	19,71	25,00	19,69	19,71	S	T
10:32:49.518	19,69	20,00	19,69	19,71	B	T
10:32:48.532	19,69	25,00	19,69	19,71	B	T
10:32:48.208	19,69	25,00	19,69	19,71	B	T
10:32:29.032	19,70	105,00	19,69	19,70	S	T
10:32:28.947	19,70	22,00	19,69	19,70	S	T
10:32:28.947	19,70	120,00	19,69	19,70	S	T
10:32:28.947	19,70	180,00	19,69	19,70	S	T
10:32:28.947	19,70	30,00	19,69	19,70	S	T
10:31:45.629	19,69	315,00	19,67	19,69	S	T
10:31:45.536	19,69	178,00	19,67	19,69	S	T
10:31:45.536	19,69	93,00	19,67	19,69	S	T
10:31:45.536	19,69	160,00	19,67	19,69	S	T
10:31:39.323	19,68	647,00	19,67	19,68	S	T
10:31:39.323	19,68	647,00	19,67	19,68	S	T
10:31:39.323	19,68	90,00	19,67	19,68	S	T
10:31:39.323	19,68	49,00	19,67	19,68	S	T
10:31:39.323	19,68	1.116,00	19,67	19,68	S	T
10:31:39.235	19,68	409,00	19,67	19,68	S	T
10:31:39.134	19,66	22,00	19,66	19,68	B	T
10:31:39.134	19,66	125,00	19,66	19,68	B	T
10:31:39.134	19,66	500,00	19,66	19,68	B	T
10:30:54.340	19,66	363,00	19,63	19,65	S	T
10:30:54.340	19,65	110,00	19,63	19,65	S	T
10:30:54.242	19,65	7,00	19,63	19,65	S	T
10:30:54.242	19,65	493,00	19,63	19,65	S	T
10:30:48.962	19,65	3,00	19,61	19,65	S	T
10:30:48.962	19,65	16,00	19,61	19,65	S	T
10:30:48.962	19,65	4,00	19,61	19,65	S	T
10:30:14.370	19,64	250,00	19,53	19,64	S	T
10:30:12.154	19,50	11,00	19,89	17,55	I	P
10:30:12.154	19,50	13,00	19,89	17,55	I	P
10:30:12.154	19,50	5,00	19,89	17,55	I	P
10:30:12.154	19,50	3,00	19,89	17,55	I	P
10:30:12.154	19,50	2,00	19,89	17,55	I	P
10:30:12.154	19,50	2,00	19,89	17,55	I	P
10:30:12.154	19,50	27,00	19,89	17,55	I	P
10:30:12.154	19,50	4,00	19,89	17,55	I	P
10:30:12.154	19,50	3,00	19,89	17,55	I	P
10:30:12.154	19,50	4,00	19,89	17,55	I	P
10:30:12.154	19,50	17,00	19,89	17,55	I	P
10:30:12.154	19,50	6,00	19,89	17,55	I	P
10:30:12.154	19,50	1,00	19,89	17,55	I	P
10:30:12.154	19,50	2,00	19,89	17,55	I	P
10:30:12.154	19,50	16,00	19,89	17,55	I	P
10:30:12.154	19,50	35,00	19,89	17,55	I	P
10:30:12.154	19,50	5,00	19,89	17,55	I	P
10:30:12.154	19,50	3,00	19,89	17,55	I	P
10:30:12.154	19,50	1,00	19,89	17,55	I	P

Realtime ΓΔ	6,00 0,24% 2.506,79
Τζίρος	286.75 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	7508.71	-0.0065%
DAX	25155.41	0.576%
SXXP	643.19	0.6038%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14112
EUR/CHF	0.92966
USD/ZAR	16.4063
Όλες οι Ισοτιμίες

BTC/USD	65822.2
Χρυσός	4136.65

Αγορές

Premium Services

Χρηματιστήριο \

ΟΤΕ (ΚΟ)

ΟΤΕ (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΤΕ (ΚΟ)

ΟΤΕ (ΚΟ)

TV