Χρηματιστήριο \

FTSE ΧΑ ΤΡΑΠΕΖΕΣ

ΔΤΡ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

ΔΤΡ

FTSE ΧΑ ΤΡΑΠΕΖΕΣ

1945.8400

77.4200 4.1436%

24/06/2025 , 17:25 Πρ. Κλείσιμο 1868.4200

Χαμηλό Υψηλό

1.891,49 1.948,05

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.146,89 1.897,01

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:02.000	1.945,84	0,00
17:25:02.000	1.945,84	0,00
17:25:02.000	1.945,84	0,00
17:25:02.000	1.945,84	0,00
17:25:02.000	1.945,84	0,00
17:19:31.726	1.945,84	9.523,06
17:19:01.726	1.945,84	0,00
17:18:31.725	1.945,84	39.969,50
17:18:01.725	1.945,84	0,00
17:17:31.725	1.945,84	27.208,80
17:17:01.725	1.945,84	1.495,00
17:16:44.000	1.945,84	0,00
17:16:31.725	1.945,84	43.861,43
17:16:01.725	1.945,84	0,00
17:15:31.725	1.945,84	665.856,77
17:15:01.725	1.945,84	2.341,60
17:14:31.725	1.945,84	9.040,78
17:14:01.725	1.945,84	0,00
17:13:31.725	1.945,84	1.756,20
17:13:01.725	1.945,84	11.459,62
17:12:31.724	1.945,84	40.606,29
17:12:01.724	1.945,84	17.170,50
17:11:31.724	1.945,84	395.726,90
17:11:01.724	1.945,84	70.886,80
17:10:31.724	1.945,84	1.159,43
17:10:01.724	1.945,84	25.254.757,18
17:09:31.724	1.940,25	0,00
17:09:01.724	1.940,25	0,00
17:08:31.724	1.940,25	0,00
17:08:01.724	1.940,25	0,00
17:07:31.724	1.940,25	0,00
17:07:01.724	1.940,25	0,00
17:06:31.723	1.940,25	0,00
17:06:01.724	1.940,25	0,00
17:05:31.723	1.940,25	0,00
17:05:01.723	1.940,25	0,00
17:04:31.723	1.940,25	0,00
17:04:01.723	1.940,25	0,00
17:03:31.723	1.940,25	0,00
17:03:21.000	1.940,25	0,00
17:03:01.723	1.940,25	0,00
17:02:31.723	1.940,25	0,00
17:02:01.723	1.940,25	0,00
17:01:31.723	1.940,25	0,00
17:01:01.723	1.940,25	0,00
17:00:31.723	1.940,25	73.665,66
17:00:01.722	1.939,79	667.556,85
16:59:31.722	1.941,61	747.331,13
16:59:01.722	1.942,96	766.869,12
16:58:31.722	1.943,50	636.507,49
16:58:01.722	1.941,31	151.113,07
16:57:31.722	1.941,80	338.865,71
16:57:01.722	1.941,41	175.042,10
16:56:31.722	1.941,66	425.520,38
16:56:01.722	1.941,50	383.232,31
16:55:31.722	1.941,19	546.109,05
16:55:01.722	1.942,92	475.418,95
16:54:31.722	1.941,88	209.069,68
16:54:01.721	1.942,36	245.979,42
16:53:31.721	1.941,90	195.374,49
16:53:01.721	1.942,24	125.902,45
16:52:31.721	1.942,47	176.822,84
16:52:01.721	1.942,60	151.513,82
16:51:31.721	1.943,17	271.691,16
16:51:01.721	1.942,89	173.882,30
16:50:31.721	1.942,77	203.223,05
16:50:01.721	1.943,78	198.836,23
16:49:57.000	1.944,81	0,00
16:49:31.721	1.944,81	102.905,06
16:49:01.721	1.944,54	357.620,88
16:48:31.721	1.942,87	303.417,42
16:48:01.720	1.943,70	280.235,45
16:47:31.721	1.944,13	454.667,78
16:47:01.721	1.944,88	198.999,04
16:46:31.720	1.945,81	275.539,72
16:46:01.720	1.945,34	171.829,40
16:45:31.720	1.945,99	475.346,22
16:45:01.720	1.946,24	114.263,11
16:44:31.720	1.946,10	169.626,35
16:44:01.720	1.946,23	404.520,49
16:43:31.720	1.946,78	150.181,68
16:43:01.720	1.946,28	86.316,31
16:42:31.720	1.946,58	195.908,56
16:42:01.720	1.946,88	192.297,68
16:41:31.720	1.946,79	208.561,13
16:41:01.720	1.946,42	110.750,19
16:40:31.719	1.945,58	189.419,40
16:40:01.720	1.945,35	155.320,70
16:39:31.720	1.945,75	130.113,71
16:39:01.719	1.946,05	358.605,27
16:38:31.719	1.946,20	330.371,78
16:38:01.719	1.946,70	137.451,28
16:37:31.719	1.946,26	307.666,52
16:37:01.719	1.946,76	81.277,67
16:36:33.000	1.946,31	0,00
16:36:31.719	1.946,31	127.817,14
16:36:01.719	1.945,90	46.852,90
16:35:31.718	1.945,90	489.245,03
16:35:01.719	1.945,77	114.050,30
16:34:31.718	1.944,94	197.495,31
16:34:01.718	1.944,55	137.388,59
16:33:31.719	1.944,57	132.093,67
16:33:01.718	1.944,82	119.410,84
16:32:31.718	1.944,40	287.359,28
16:32:01.718	1.944,13	108.458,25
16:31:31.718	1.944,74	115.843,75
16:31:01.718	1.944,45	134.856,38
16:30:31.718	1.944,90	109.943,06
16:30:01.718	1.944,25	235.666,02
16:29:31.718	1.944,95	218.982,38
16:29:01.718	1.944,94	296.727,57
16:28:31.717	1.944,80	107.182,56
16:28:01.718	1.944,93	182.591,08
16:27:31.717	1.944,67	179.858,50
16:27:01.717	1.945,47	507.143,78
16:26:31.717	1.945,54	137.829,19
16:26:01.717	1.945,39	68.151,63
16:25:31.717	1.945,50	351.441,00
16:25:01.717	1.945,15	184.754,97
16:24:31.717	1.946,23	136.120,83
16:24:01.717	1.945,70	185.995,02
16:23:31.717	1.945,21	248.532,74
16:23:09.000	1.945,64	0,00
16:23:01.717	1.945,64	312.695,11
16:22:31.716	1.945,69	365.869,87
16:22:01.717	1.945,19	248.982,96
16:21:31.717	1.945,93	263.819,39
16:21:01.716	1.946,19	274.426,60
16:20:31.716	1.947,03	168.803,33
16:20:01.716	1.946,25	244.166,92
16:19:31.724	1.947,03	164.916,32
16:19:01.716	1.946,66	278.731,95
16:18:31.716	1.946,52	229.110,58
16:18:01.716	1.946,38	351.517,84
16:17:31.716	1.946,51	48.812,80
16:17:01.716	1.946,65	84.280,43
16:16:31.715	1.947,05	227.845,90
16:16:01.715	1.947,41	112.239,63
16:15:31.716	1.947,28	93.655,05
16:15:01.715	1.947,52	405.363,66
16:14:31.715	1.947,26	234.641,17
16:14:01.715	1.948,05	17.501,98
16:13:31.715	1.947,36	278.747,95
16:13:01.715	1.947,23	119.667,90
16:12:31.715	1.946,85	77.970,01
16:12:01.715	1.947,05	259.682,61
16:11:31.715	1.946,98	186.193,93
16:11:01.715	1.946,10	301.908,65
16:10:31.715	1.945,65	111.476,08
16:10:01.715	1.945,77	93.158,59
16:09:46.000	1.945,52	0,00
16:09:31.715	1.945,52	597.625,04
16:09:01.731	1.945,68	136.846,43
16:08:31.714	1.945,43	113.991,16
16:08:01.714	1.945,18	126.928,24
16:07:31.714	1.945,05	161.136,11
16:07:01.714	1.944,98	19.603,72
16:06:31.714	1.945,36	203.900,48
16:06:01.714	1.944,58	44.784,80
16:05:31.714	1.944,77	131.713,11
16:05:01.714	1.945,18	55.848,43
16:04:31.714	1.945,30	186.672,27
16:04:01.714	1.945,44	47.393,96
16:03:31.714	1.945,27	120.434,58
16:03:01.713	1.945,28	225.135,23
16:02:31.714	1.945,28	71.167,50
16:02:01.713	1.944,90	159.645,36
16:01:31.713	1.944,10	312.178,12
16:01:01.713	1.944,63	335.312,85
16:00:31.713	1.944,90	146.162,31
16:00:01.719	1.944,90	1.246.905,35
15:59:31.713	1.943,38	512.015,92
15:59:01.713	1.944,39	27.608,12
15:58:31.713	1.943,34	123.197,57
15:58:01.713	1.943,30	74.106,86
15:57:31.713	1.942,76	133.095,31
15:57:01.713	1.942,98	93.199,59
15:56:31.712	1.942,83	316.416,38
15:56:22.000	1.942,69	0,00
15:56:01.712	1.942,69	74.633,61
15:55:31.712	1.942,79	83.663,45
15:55:01.712	1.942,51	99.490,68
15:54:31.712	1.942,29	115.951,92
15:54:01.712	1.941,87	218.892,62
15:53:31.712	1.943,01	51.334,71
15:53:01.712	1.942,89	278.547,74
15:52:31.712	1.943,01	59.778,08
15:52:01.712	1.943,44	288.771,96
15:51:31.712	1.943,85	221.739,44
15:51:01.712	1.943,64	136.069,27
15:50:31.711	1.943,98	307.302,11
15:50:01.711	1.943,98	404.320,95
15:49:31.711	1.943,72	14.135,88
15:49:01.711	1.944,04	40.379,10
15:48:31.711	1.944,16	87.990,47
15:48:01.711	1.943,71	217.291,76
15:47:31.711	1.944,64	144.728,60
15:47:01.711	1.944,49	93.207,14
15:46:31.711	1.944,37	52.997,36
15:46:01.711	1.944,37	197.080,31
15:45:31.710	1.944,50	249.131,45
15:45:01.711	1.944,37	115.189,55
15:44:31.710	1.944,39	226.339,39
15:44:01.710	1.944,12	74.538,15
15:43:31.710	1.943,61	37.026,40
15:43:01.710	1.943,72	50.881,68
15:42:58.000	1.943,21	0,00
15:42:31.710	1.943,21	11.749,64
15:42:01.710	1.943,47	130.975,89
15:41:31.710	1.943,09	219.111,70
15:41:01.710	1.942,60	44.752,47
15:40:31.710	1.942,60	54.306,86
15:40:01.710	1.942,61	291.863,79
15:39:31.710	1.942,72	42.249,14
15:39:01.710	1.942,21	194.994,95
15:38:31.709	1.941,68	231.147,19
15:38:01.709	1.941,83	48.997,44
15:37:31.709	1.942,59	106.881,33
15:37:01.709	1.942,44	91.688,37
15:36:31.709	1.941,91	407.655,68
15:36:01.709	1.941,76	131.566,93
15:35:31.709	1.942,18	547.495,33
15:35:01.709	1.941,87	356.203,78
15:34:31.709	1.941,74	122.849,47
15:34:01.709	1.942,24	64.317,83
15:33:31.709	1.942,44	136.740,56
15:33:01.709	1.942,82	2.477,53
15:32:31.708	1.942,44	122.337,21
15:32:01.708	1.942,70	36.335,09
15:31:31.708	1.942,99	179.451,28
15:31:01.708	1.942,59	136.171,49
15:30:31.708	1.942,44	36.130,13
15:30:01.708	1.942,44	70.859,54
15:29:34.000	1.942,29	0,00
15:29:31.708	1.942,29	29.940,78
15:29:01.708	1.942,29	75.259,63
15:28:31.708	1.942,31	79.474,94
15:28:01.708	1.942,45	29.055,32
15:27:31.708	1.942,20	36.555,03
15:27:01.707	1.941,77	7.153,17
15:26:31.708	1.941,77	132.786,49
15:26:01.707	1.942,03	23.083,30
15:25:31.707	1.942,69	88.438,98
15:25:01.707	1.942,46	31.207,60
15:24:31.707	1.942,46	66.601,02
15:24:01.707	1.942,32	271.127,16
15:23:31.707	1.942,32	75.819,76
15:23:01.707	1.942,44	248.556,14
15:22:31.707	1.942,02	110.356,41
15:22:01.707	1.942,19	53.990,37
15:21:31.707	1.941,77	119.855,76
15:21:01.707	1.941,37	261.272,63
15:20:31.707	1.941,77	25.993,67
15:20:01.707	1.941,62	27.146,07
15:19:31.707	1.940,96	381.976,46
15:19:01.706	1.940,57	123.406,43
15:18:31.706	1.940,84	106.312,55
15:18:01.706	1.940,69	41.315,89
15:17:31.706	1.940,95	23.018,83
15:17:01.706	1.941,07	26.798,74
15:16:31.706	1.941,07	144.923,45
15:16:10.000	1.941,58	0,00
15:16:01.706	1.941,58	31.780,66
15:15:31.706	1.941,81	138.485,87
15:15:01.705	1.942,00	110.913,85
15:14:31.705	1.942,15	159.744,71
15:14:01.705	1.941,90	44.752,38
15:13:31.705	1.942,80	98.638,45
15:13:01.705	1.941,90	296.880,95
15:12:31.705	1.942,13	28.574,41
15:12:01.705	1.941,99	150.945,91
15:11:31.705	1.942,78	177.123,68
15:11:01.705	1.942,06	136.427,59
15:10:31.705	1.942,06	161.286,61
15:10:01.705	1.941,94	13.716,37
15:09:31.705	1.942,06	74.676,13
15:09:01.705	1.942,19	27.891,35
15:08:31.704	1.942,55	19.915,92
15:08:01.705	1.942,55	208.487,31
15:07:31.704	1.942,00	121.452,73
15:07:01.704	1.940,67	33.812,42
15:06:31.704	1.940,56	14.024,15
15:06:01.704	1.939,88	189.345,61
15:05:31.704	1.941,12	132.331,10
15:05:01.704	1.940,71	75.129,15
15:04:31.704	1.941,24	112.343,31
15:04:01.704	1.940,26	180.876,14
15:03:31.704	1.940,63	13.376,74
15:03:01.704	1.940,90	19.118,48
15:02:47.000	1.941,16	0,00
15:02:31.703	1.941,16	13.997,39
15:02:01.704	1.940,67	52.097,40
15:01:31.703	1.940,67	28.107,24
15:01:01.704	1.940,62	224.539,85
15:00:31.703	1.940,88	105.378,24
15:00:01.703	1.940,99	184.808,40
14:59:31.703	1.940,96	43.080,81
14:59:01.703	1.941,29	91.462,14
14:58:31.703	1.941,21	52.375,93
14:58:01.703	1.941,70	177.133,97
14:57:31.714	1.942,24	70.571,17
14:57:01.703	1.942,24	63.484,80
14:56:31.702	1.942,14	38.973,96
14:56:01.708	1.942,52	180.090,54
14:55:31.702	1.941,34	90.060,64
14:55:01.702	1.940,79	47.879,65
14:54:31.702	1.939,39	93.745,00
14:54:01.702	1.939,59	23.167,53
14:53:31.702	1.939,37	19.576,40
14:53:01.702	1.939,62	86.620,65
14:52:31.702	1.940,87	27.038,50
14:52:01.702	1.940,87	10.632,73
14:51:31.702	1.940,85	160.502,58
14:51:01.702	1.940,44	47.365,28
14:50:31.701	1.940,31	24.777,28
14:50:01.701	1.940,72	273.729,76
14:49:31.701	1.941,61	230.456,85
14:49:23.000	1.941,59	0,00
14:49:01.701	1.941,59	86.743,64
14:48:31.701	1.941,86	146,15
14:48:01.701	1.941,73	9.279,80
14:47:31.702	1.941,84	94.447,28
14:47:01.701	1.942,28	81.888,94
14:46:31.701	1.942,66	302.728,37
14:46:01.701	1.942,38	199.097,20
14:45:31.700	1.942,66	88.633,25
14:45:01.701	1.942,62	98.547,15
14:44:31.700	1.942,91	83.323,85
14:44:01.700	1.942,41	61.703,69
14:43:31.700	1.942,68	43.985,30
14:43:01.700	1.942,55	9.934,80
14:42:31.700	1.942,55	222.413,83
14:42:01.700	1.943,39	201.432,04
14:41:31.700	1.944,29	65.283,05
14:41:01.700	1.943,73	104.462,60
14:40:31.700	1.944,11	46.644,97
14:40:01.700	1.944,11	124.260,59
14:39:31.700	1.943,23	206.429,58
14:39:01.700	1.943,34	194.396,75
14:38:31.700	1.943,60	178.688,91
14:38:01.699	1.943,73	135.049,93
14:37:31.699	1.943,47	166.145,58
14:37:01.699	1.942,82	497.911,03
14:36:31.699	1.942,72	90.126,06
14:36:01.699	1.942,84	20.511,31
14:35:59.000	1.942,22	0,00
14:35:31.699	1.942,22	110.836,90
14:35:01.699	1.942,34	128.740,88
14:34:31.699	1.942,47	179.480,60
14:34:01.699	1.942,61	629.300,69
14:33:31.699	1.942,01	326.250,49
14:33:01.699	1.942,20	522.814,82
14:32:31.699	1.941,03	1.308.745,85
14:32:01.698	1.940,56	667.409,33
14:31:31.698	1.939,42	518.942,67
14:31:01.699	1.939,44	575.090,92
14:30:31.698	1.938,04	268.928,34
14:30:01.698	1.937,57	403.573,77
14:29:31.698	1.935,78	56.836,00
14:29:01.698	1.935,68	50.020,15
14:28:31.698	1.935,92	186.138,56
14:28:01.698	1.936,30	50.811,90
14:27:31.698	1.936,44	64.688,64
14:27:01.697	1.936,07	45.184,73
14:26:31.698	1.935,75	49.501,08
14:26:01.698	1.935,62	49.865,85
14:25:31.697	1.935,35	4.128,40
14:25:01.697	1.935,48	26.626,95
14:24:31.697	1.935,35	69.971,06
14:24:01.697	1.935,37	34.049,06
14:23:31.697	1.935,37	145.131,26
14:23:01.697	1.935,62	74.736,90
14:22:35.000	1.935,67	0,00
14:22:31.697	1.935,67	152.626,14
14:22:01.697	1.935,67	135.286,82
14:21:31.697	1.934,76	9.868,03
14:21:01.697	1.934,76	197.917,47
14:20:31.696	1.934,76	27.643,42
14:20:01.697	1.934,63	77.691,55
14:19:31.697	1.934,88	40.832,38
14:19:01.696	1.934,99	24.829,38
14:18:31.697	1.934,98	88.587,71
14:18:01.696	1.935,24	38.572,06
14:17:31.696	1.935,54	19.361,18
14:17:01.696	1.935,41	21.552,46
14:16:31.696	1.935,26	78.195,90
14:16:01.696	1.935,12	212.995,05
14:15:31.696	1.935,12	116.900,42
14:15:01.696	1.934,99	33.374,64
14:14:31.696	1.934,99	11.744,20
14:14:01.696	1.934,70	6.541,50
14:13:31.696	1.934,86	279.814,34
14:13:01.696	1.934,24	83.171,34
14:12:31.695	1.934,53	306.246,85
14:12:01.695	1.934,67	110.191,33
14:11:31.695	1.934,56	482.812,94
14:11:01.695	1.934,56	27.521,28
14:10:31.695	1.935,19	8.740,82
14:10:01.695	1.935,19	31.680,42
14:09:31.695	1.935,48	66.312,69
14:09:11.000	1.935,75	0,00
14:09:01.695	1.935,75	251.023,24
14:08:31.695	1.936,14	164.379,51
14:08:01.695	1.936,77	255.465,54
14:07:31.695	1.937,55	61.006,52
14:07:01.694	1.938,09	206.745,26
14:06:31.694	1.937,32	110.157,45
14:06:01.694	1.937,19	420.549,23
14:05:31.694	1.936,61	35.732,51
14:05:01.694	1.936,61	88.883,93
14:04:31.694	1.937,03	56.917,24
14:04:01.694	1.937,03	44.112,70
14:03:31.694	1.937,13	111.406,48
14:03:01.694	1.935,41	258.841,95
14:02:31.694	1.935,03	306.592,16
14:02:01.694	1.934,48	108.893,02
14:01:31.694	1.935,13	87.770,27
14:01:01.693	1.935,24	243.564,07
14:00:31.693	1.935,49	231.498,38
14:00:01.693	1.935,75	70.390,01
13:59:31.693	1.936,28	196.337,44
13:59:01.693	1.934,71	130.520,54
13:58:31.693	1.936,01	138.503,03
13:58:01.693	1.935,39	155.328,83
13:57:31.693	1.935,52	255.476,19
13:57:01.693	1.936,80	93.204,59
13:56:31.693	1.937,37	102.907,73
13:56:01.693	1.937,78	170.933,45
13:55:47.000	1.937,44	0,00
13:55:31.693	1.937,44	205.724,17
13:55:01.693	1.936,28	66.078,60
13:54:31.692	1.936,83	192.030,67
13:54:01.692	1.936,97	80.822,06
13:53:31.693	1.937,10	245.907,24
13:53:01.692	1.936,63	168.404,30
13:52:31.692	1.937,04	271.541,25
13:52:01.692	1.936,50	83.807,93
13:51:31.692	1.936,19	57.691,71
13:51:01.692	1.936,04	57.476,80
13:50:31.692	1.936,04	293.987,75
13:50:01.692	1.935,68	85.163,07
13:49:31.692	1.935,95	111.777,84
13:49:01.691	1.936,33	251.518,21
13:48:31.692	1.936,46	62.870,05
13:48:01.691	1.935,78	167.272,00
13:47:31.691	1.936,16	108.048,94
13:47:01.691	1.936,81	181.991,21
13:46:31.691	1.936,47	191.587,16
13:46:01.691	1.936,47	123.621,87
13:45:31.691	1.935,50	22.370,00
13:45:01.691	1.935,75	13.889,73
13:44:31.691	1.935,75	116.456,63
13:44:01.691	1.936,19	271.498,82
13:43:31.691	1.936,26	397.947,78
13:43:01.691	1.936,61	145.491,76
13:42:31.691	1.936,07	193.979,07
13:42:23.000	1.936,62	0,00
13:42:01.691	1.936,62	89.144,45
13:41:31.690	1.937,28	322.579,57
13:41:01.692	1.937,69	258.702,01
13:40:31.690	1.938,33	876.446,46
13:40:01.690	1.935,80	176.656,99
13:39:31.690	1.935,38	2.328,80
13:39:01.690	1.935,64	135.767,25
13:38:31.690	1.935,78	223.656,37
13:38:01.690	1.935,50	29.027,79
13:37:31.690	1.935,50	78.117,37
13:37:01.690	1.935,63	81.722,38
13:36:31.690	1.936,41	307.624,39
13:36:01.690	1.936,68	89.779,08
13:35:31.689	1.936,28	40.614,70
13:35:01.689	1.936,41	118.900,22
13:34:31.689	1.936,13	148.023,14
13:34:01.689	1.936,00	134.488,75
13:33:31.689	1.936,00	57.359,49
13:33:01.689	1.935,74	76.145,34
13:32:31.689	1.935,25	247.087,04
13:32:01.689	1.935,12	68.488,59
13:31:31.689	1.935,12	43.480,61
13:31:01.689	1.935,46	10.181,90
13:30:31.689	1.935,46	93.248,71
13:30:01.689	1.935,31	83.718,93
13:29:31.689	1.935,33	44.657,00
13:29:01.689	1.935,19	55.142,50
13:28:59.000	1.935,58	0,00
13:28:31.689	1.935,58	167.104,35
13:28:01.688	1.935,22	82.671,18
13:27:31.688	1.933,91	49.491,29
13:27:01.688	1.934,28	207.426,52
13:26:31.688	1.934,28	278.721,19
13:26:01.688	1.933,54	55.716,60
13:25:31.688	1.934,81	62.164,39
13:25:01.688	1.934,93	24.479,80
13:24:31.688	1.934,64	13.265,13
13:24:01.688	1.934,76	55.075,41
13:23:31.688	1.934,34	151.733,01
13:23:01.688	1.934,72	91.710,68
13:22:31.688	1.934,47	483,30
13:22:01.687	1.934,47	42.223,87
13:21:31.687	1.935,52	118.738,72
13:21:01.687	1.935,52	112.834,00
13:20:31.687	1.935,90	82.647,25
13:20:01.687	1.936,02	241.972,28
13:19:31.687	1.936,06	40.502,43
13:19:01.687	1.936,06	85.062,29
13:18:31.687	1.936,21	107.503,33
13:18:01.687	1.935,82	44.626,60
13:17:31.687	1.936,47	5.553,24
13:17:01.686	1.935,96	137.196,00
13:16:31.687	1.936,14	186.886,57
13:16:01.686	1.936,54	42.800,76
13:15:35.000	1.936,10	0,00
13:15:31.686	1.936,10	13.285,64
13:15:01.686	1.935,88	9.111,47
13:14:31.686	1.935,99	25.349,77
13:14:01.686	1.936,21	179.683,17
13:13:31.686	1.935,56	100.056,19
13:13:01.686	1.935,31	29.805,53
13:12:31.686	1.935,31	189.332,63
13:12:01.686	1.935,04	210.650,39
13:11:31.686	1.934,41	97.906,62
13:11:01.687	1.934,18	71.560,36
13:10:31.686	1.933,80	93.888,14
13:10:01.685	1.934,51	22.329,90
13:09:31.686	1.934,52	54.054,01
13:09:01.686	1.934,39	5.544,60
13:08:31.685	1.934,29	153.116,32
13:08:01.685	1.933,91	116.229,75
13:07:31.685	1.933,78	99.749,30
13:07:01.685	1.933,82	190.557,05
13:06:31.685	1.933,53	24.682,80
13:06:01.685	1.933,40	63.094,74
13:05:31.685	1.933,45	62.991,03
13:05:01.685	1.933,45	38.762,63
13:04:31.685	1.933,45	31.120,35
13:04:01.685	1.933,52	17.658,14
13:03:31.685	1.933,37	63.864,12
13:03:01.685	1.933,78	116.916,51
13:02:31.684	1.933,95	169.157,66
13:02:12.000	1.934,41	0,00
13:02:01.684	1.934,41	217.716,29
13:01:31.684	1.936,41	105.982,70
13:01:01.684	1.936,06	302.482,35
13:00:31.684	1.935,93	371.343,37
13:00:01.684	1.935,96	285.273,93
12:59:31.684	1.936,34	130.239,48
12:59:01.684	1.936,29	231.648,37
12:58:31.684	1.935,57	311.203,20
12:58:01.684	1.935,20	174.471,82
12:57:31.684	1.932,91	108.372,74
12:57:01.683	1.933,35	53.370,71
12:56:31.683	1.933,07	1.120,92
12:56:01.683	1.933,97	91.744,57
12:55:31.683	1.933,77	146.537,10
12:55:01.683	1.934,53	295.929,79
12:54:31.683	1.935,30	43.449,22
12:54:01.683	1.934,76	28.660,05
12:53:31.683	1.934,86	68.356,92
12:53:01.683	1.935,46	109.686,60
12:52:31.683	1.935,33	76.419,83
12:52:01.683	1.934,82	34.529,45
12:51:31.683	1.934,80	246.715,05
12:51:01.683	1.934,17	28.221,64
12:50:31.682	1.933,78	219.332,26
12:50:01.682	1.934,23	87.628,45
12:49:31.682	1.934,12	46.389,17
12:49:01.682	1.934,62	240.788,84
12:48:48.000	1.934,05	0,00
12:48:31.682	1.934,05	94.547,25
12:48:01.682	1.932,68	255.182,40
12:47:31.682	1.933,42	117.412,55
12:47:01.682	1.934,31	88.953,96
12:46:31.682	1.934,60	35.572,35
12:46:01.682	1.933,99	214.500,52
12:45:31.682	1.934,92	153.280,98
12:45:01.681	1.934,72	194.018,80
12:44:31.681	1.934,09	65.050,42
12:44:01.681	1.933,43	224.138,19
12:43:31.681	1.933,67	328.284,45
12:43:01.681	1.933,06	677.122,14
12:42:31.681	1.932,81	128.238,30
12:42:01.681	1.932,55	109.535,74
12:41:31.681	1.932,40	523.401,09
12:41:01.681	1.933,20	67.352,93
12:40:31.681	1.932,70	80.596,56
12:40:01.681	1.932,57	101.546,48
12:39:31.681	1.932,25	331.572,78
12:39:01.681	1.931,47	579.664,12
12:38:31.680	1.931,23	252.668,25
12:38:01.680	1.929,73	186.401,58
12:37:31.680	1.930,95	29.534,46
12:37:01.680	1.930,83	112.019,51
12:36:31.680	1.930,80	140.555,51
12:36:01.680	1.929,05	228.833,53
12:35:31.680	1.929,38	373.371,18
12:35:24.000	1.929,23	0,00
12:35:01.680	1.929,23	907.689,82
12:34:31.680	1.928,02	173.816,75
12:34:01.680	1.927,83	154.534,76
12:33:31.680	1.928,60	81.770,81
12:33:01.680	1.928,73	72.881,84
12:32:31.680	1.927,08	122.955,66
12:32:01.680	1.927,30	57.165,84
12:31:31.680	1.927,06	70.869,86
12:31:01.679	1.927,57	52.901,70
12:30:31.679	1.927,43	99.697,12
12:30:01.679	1.927,53	150.512,16
12:29:31.679	1.926,71	124.741,87
12:29:01.679	1.925,95	110.526,14
12:28:31.679	1.925,95	148.562,98
12:28:01.679	1.926,30	403.174,34
12:27:31.679	1.927,28	215.170,30
12:27:01.679	1.925,74	390.552,15
12:26:31.679	1.926,32	165.825,43
12:26:01.679	1.926,44	380.187,37
12:25:31.678	1.925,58	158.775,74
12:25:01.678	1.923,32	78.200,61
12:24:31.678	1.922,48	10.524,30
12:24:01.678	1.921,97	118.269,90
12:23:31.678	1.922,35	149.454,35
12:23:01.678	1.922,86	100.335,01
12:22:31.678	1.922,15	78.121,21
12:22:01.678	1.922,51	110.202,99
12:22:00.000	1.922,09	0,00
12:21:31.678	1.922,09	60.662,56
12:21:01.678	1.921,56	180.263,58
12:20:31.678	1.921,52	207.482,07
12:20:01.678	1.921,26	58.114,16
12:19:31.678	1.921,52	19.451,46
12:19:01.678	1.920,99	55,63
12:18:31.678	1.920,74	66.376,09
12:18:01.677	1.920,36	36.874,52
12:17:31.677	1.920,36	635.825,98
12:17:01.677	1.920,10	140.067,87
12:16:31.677	1.920,39	45.720,38
12:16:01.677	1.919,88	95.324,51
12:15:31.677	1.920,00	269.030,45
12:15:01.677	1.920,73	147.722,92
12:14:31.677	1.920,88	196.456,95
12:14:01.677	1.920,12	91.756,80
12:13:31.676	1.920,50	555,50
12:13:01.677	1.920,50	13.893,38
12:12:31.676	1.920,43	52.992,92
12:12:01.676	1.920,17	65.768,65
12:11:31.676	1.919,87	332.212,12
12:11:01.677	1.920,06	83.904,37
12:10:31.676	1.920,18	182.163,71
12:10:01.676	1.919,53	156.017,39
12:09:31.676	1.919,28	62.792,49
12:09:01.678	1.920,02	213.602,13
12:08:36.000	1.919,66	0,00
12:08:31.676	1.919,66	90.544,91
12:08:01.676	1.920,37	62.672,22
12:07:31.675	1.920,51	63.415,29
12:07:01.676	1.920,01	121.174,18
12:06:31.675	1.920,53	422.228,63
12:06:01.675	1.919,66	437.679,51
12:05:31.675	1.919,02	90.563,06
12:05:01.675	1.918,56	83.894,53
12:04:31.675	1.918,31	144.803,11
12:04:01.675	1.917,81	219.938,60
12:03:31.675	1.916,49	68.352,52
12:03:01.675	1.917,10	88.916,09
12:02:31.675	1.916,81	200.654,49
12:02:01.675	1.915,69	185.321,05
12:01:31.674	1.916,10	47.228,76
12:01:01.674	1.914,76	41.862,11
12:00:31.675	1.914,76	126.484,79
12:00:01.674	1.915,06	9.248,60
11:59:31.674	1.915,44	4.332,71
11:59:01.674	1.915,76	23.166,84
11:58:31.674	1.914,56	22.623,40
11:58:01.674	1.915,21	206.168,21
11:57:31.674	1.915,02	173.827,31
11:57:01.673	1.915,30	37.254,35
11:56:31.674	1.915,20	378.420,87
11:56:01.673	1.917,52	60.802,39
11:55:31.673	1.918,27	63.689,57
11:55:12.000	1.917,87	0,00
11:55:01.674	1.917,87	92.083,94
11:54:31.673	1.917,32	104.706,72
11:54:01.673	1.916,77	159.975,53
11:53:31.673	1.917,25	367.680,89
11:53:01.673	1.918,18	30.744,99
11:52:31.673	1.917,64	243.786,65
11:52:01.673	1.917,30	67.943,49
11:51:31.673	1.916,14	109.844,57
11:51:01.673	1.916,14	90.222,41
11:50:31.673	1.916,36	204.665,07
11:50:01.673	1.915,87	49.025,68
11:49:31.673	1.915,85	6.511,17
11:49:01.672	1.915,72	166.653,46
11:48:31.672	1.915,32	81.207,75
11:48:01.672	1.914,57	136.469,06
11:47:31.672	1.914,69	66.727,91
11:47:01.673	1.914,32	9.824,40
11:46:31.672	1.914,47	147.219,80
11:46:01.672	1.914,14	363.810,01
11:45:31.672	1.913,91	4.623,08
11:45:01.672	1.913,91	92.716,39
11:44:31.672	1.913,37	57.195,00
11:44:01.672	1.913,75	36.899,42
11:43:31.671	1.913,62	90.818,60
11:43:01.671	1.914,00	68.683,54
11:42:31.671	1.913,39	136.430,41
11:42:01.671	1.913,39	88.224,94
11:41:48.000	1.913,27	0,00
11:41:31.671	1.913,27	103.391,32
11:41:01.671	1.914,15	122.490,60
11:40:31.671	1.913,46	121.520,93
11:40:01.672	1.913,49	144.169,11
11:39:31.671	1.913,89	87.639,53
11:39:01.671	1.913,24	136.123,61
11:38:31.671	1.912,96	72.852,98
11:38:01.671	1.912,93	72.970,50
11:37:31.671	1.913,21	84.364,66
11:37:01.671	1.912,52	186.347,65
11:36:31.670	1.912,37	341.532,75
11:36:01.670	1.911,98	45.975,90
11:35:31.670	1.911,96	129.076,60
11:35:01.670	1.911,96	10.193,35
11:34:31.670	1.911,96	127.847,59
11:34:01.670	1.912,26	30.616,44
11:33:31.670	1.911,96	11.077,65
11:33:01.670	1.911,46	18.025,84
11:32:31.670	1.911,74	45.908,17
11:32:01.670	1.912,37	157.938,90
11:31:31.670	1.912,24	48.606,57
11:31:01.669	1.912,39	330.503,82
11:30:31.670	1.912,64	74.616,59
11:30:01.670	1.913,03	114.483,02
11:29:31.669	1.912,75	39.698,44
11:29:01.669	1.912,88	52.306,80
11:28:31.670	1.912,49	90.662,80
11:28:24.000	1.912,63	0,00
11:28:01.669	1.912,63	70.180,79
11:27:31.669	1.912,50	21.013,63
11:27:01.669	1.912,49	9.821,40
11:26:31.669	1.912,36	91.898,49
11:26:01.669	1.912,91	99.938,60
11:25:31.668	1.912,76	63.413,16
11:25:01.669	1.913,40	43.778,51
11:24:31.668	1.913,02	43.324,48
11:24:01.669	1.913,02	157.227,25
11:23:31.668	1.913,00	34.312,86
11:23:01.668	1.912,60	68.017,19
11:22:31.668	1.913,10	57.989,98
11:22:01.668	1.912,95	2.060,74
11:21:31.668	1.912,50	39.497,36
11:21:01.668	1.912,25	116.251,15
11:20:31.668	1.912,61	56.724,57
11:20:01.668	1.912,73	72.817,88
11:19:31.668	1.912,73	208.631,73
11:19:01.667	1.912,02	136.398,62
11:18:31.667	1.912,15	62.225,89
11:18:01.667	1.911,12	78.380,93
11:17:31.667	1.911,64	78.669,26
11:17:01.667	1.911,47	153.531,41
11:16:31.667	1.911,49	204.350,77
11:16:01.667	1.911,36	93.299,17
11:15:31.667	1.911,23	76.014,57
11:15:01.667	1.911,11	52.621,15
11:15:00.000	1.910,65	0,00
11:14:31.667	1.910,65	108.019,65
11:14:01.667	1.910,71	78.262,03
11:13:31.667	1.911,11	19.566,96
11:13:01.667	1.911,39	207.482,75
11:12:31.666	1.911,37	210.552,05
11:12:01.666	1.910,44	147.135,02
11:11:31.666	1.909,17	34.889,75
11:11:01.666	1.909,05	192.978,69
11:10:31.666	1.909,71	50.699,35
11:10:01.666	1.909,27	189.521,35
11:09:31.666	1.908,03	169.891,27
11:09:01.666	1.909,43	264.806,23
11:08:31.666	1.909,52	98.767,80
11:08:01.666	1.909,19	96.903,92
11:07:31.665	1.909,16	108.532,43
11:07:01.665	1.909,70	53.087,78
11:06:31.666	1.909,58	55.262,86
11:06:01.665	1.909,35	41.515,14
11:05:31.665	1.908,83	71.972,04
11:05:01.665	1.909,35	58.380,99
11:04:31.666	1.909,87	57.737,93
11:04:01.665	1.909,58	348.555,99
11:03:31.665	1.908,47	157.009,44
11:03:01.665	1.908,62	136.665,17
11:02:31.665	1.908,49	192.934,46
11:02:01.665	1.909,82	132.593,34
11:01:37.000	1.909,92	0,00
11:01:31.665	1.909,92	56.993,83
11:01:01.665	1.909,78	101.217,56
11:00:31.664	1.909,88	112.447,98
11:00:01.664	1.909,25	37.959,40
10:59:31.664	1.909,74	70.322,02
10:59:01.664	1.909,37	101.952,21
10:58:31.664	1.909,49	73.554,85
10:58:01.664	1.908,61	86.532,38
10:57:31.664	1.908,19	120.978,72
10:57:01.664	1.907,46	227.249,74
10:56:31.663	1.908,11	63.567,85
10:56:01.664	1.908,11	102.922,56
10:55:31.664	1.907,83	257.893,88
10:55:01.663	1.906,73	371.561,72
10:54:31.664	1.908,51	584.298,85
10:54:01.664	1.909,73	512.461,52
10:53:31.663	1.911,40	114.310,10
10:53:01.663	1.911,81	209.258,81
10:52:31.663	1.911,22	154.564,25
10:52:01.663	1.912,46	135.291,24
10:51:31.663	1.912,57	88.423,67
10:51:01.663	1.911,38	113.936,52
10:50:31.664	1.911,75	115.218,67
10:50:01.663	1.911,24	295.951,43
10:49:31.663	1.909,96	208.555,63
10:49:01.662	1.909,58	269.440,52
10:48:31.662	1.909,71	216.956,13
10:48:13.000	1.908,88	0,00
10:48:01.662	1.908,88	251.950,43
10:47:31.663	1.910,06	212.536,81
10:47:01.662	1.909,44	96.471,01
10:46:31.662	1.909,15	271.810,68
10:46:01.662	1.909,04	149.612,03
10:45:31.662	1.909,74	264.370,55
10:45:01.662	1.909,04	62.741,60
10:44:31.662	1.909,42	159.625,11
10:44:01.661	1.911,28	223.134,52
10:43:31.661	1.910,12	196.027,89
10:43:01.661	1.909,19	43.127,82
10:42:31.661	1.909,40	441.816,12
10:42:01.661	1.907,77	202.869,24
10:41:31.661	1.909,40	175.631,43
10:41:01.661	1.909,90	202.027,98
10:40:31.661	1.910,25	453.493,27
10:40:01.661	1.907,64	451.423,06
10:39:31.661	1.908,90	411.209,30
10:39:01.661	1.911,30	260.132,74
10:38:31.661	1.910,71	541.430,27
10:38:01.661	1.912,48	400.260,27
10:37:31.660	1.913,34	405.470,72
10:37:01.660	1.913,85	279.729,30
10:36:31.660	1.912,08	505.853,89
10:36:01.660	1.915,14	294.515,29
10:35:31.660	1.916,63	542.411,85
10:35:01.660	1.919,92	284.327,57
10:34:49.000	1.919,52	0,00
10:34:31.660	1.919,52	290.696,59
10:34:01.660	1.919,01	364.298,24
10:33:31.660	1.918,69	216.122,25
10:33:01.660	1.919,63	372.490,83
10:32:31.660	1.917,76	261.223,80
10:32:01.660	1.918,30	299.275,18
10:31:31.659	1.916,18	269.460,62
10:31:01.660	1.917,82	1.510.305,72
10:30:31.659	1.893,14	57.421,02
10:30:01.659	1.891,49	1.437.996,49