Χρηματιστήριο \

FTSE/ΧΑ LARGE CAP

FTSE

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE

FTSE/ΧΑ LARGE CAP

4482.5800

54.5700 1.2324%

16/05/2025 , 17:25 Πρ. Κλείσιμο 4428.0100

Χαμηλό Υψηλό

4.431,31 4.482,58

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3.260,81 4.440,40

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:04.000	4.482,58	0,00
17:25:04.000	4.482,58	0,00
17:25:04.000	4.482,58	0,00
17:25:04.000	4.482,58	0,00
17:25:04.000	4.482,58	9.780,00
17:21:17.000	4.482,58	0,00
17:19:34.407	4.482,58	54.945,23
17:19:04.407	4.482,58	0,00
17:18:34.407	4.482,58	87.229,00
17:18:04.407	4.482,58	1.764,50
17:17:34.407	4.482,58	4.916,80
17:17:04.407	4.482,58	46.317,20
17:16:34.407	4.482,58	3.031,61
17:16:04.407	4.482,58	227.080,80
17:15:34.407	4.482,58	10.998,10
17:15:04.407	4.482,58	2.688,75
17:14:34.407	4.482,58	10.748,50
17:14:04.406	4.482,58	37.407,40
17:13:34.406	4.482,58	369.606,68
17:13:04.406	4.482,58	15.126,79
17:12:34.406	4.482,58	127.630,84
17:12:04.406	4.482,58	44.813,52
17:11:34.406	4.482,58	52.373,60
17:11:04.406	4.482,58	56.506,52
17:10:34.406	4.482,58	117.155,80
17:10:04.406	4.482,58	28.264.309,61
17:09:34.406	4.473,16	0,00
17:09:04.405	4.473,16	0,00
17:08:34.406	4.473,16	0,00
17:08:04.405	4.473,16	0,00
17:07:34.405	4.473,16	0,00
17:07:20.000	4.473,16	0,00
17:07:04.405	4.473,16	0,00
17:06:34.405	4.473,16	0,00
17:06:04.405	4.473,16	0,00
17:05:34.405	4.473,16	0,00
17:05:04.405	4.473,16	0,00
17:04:34.405	4.473,16	0,00
17:04:04.405	4.473,16	0,00
17:03:34.405	4.473,16	0,00
17:03:04.405	4.473,16	0,00
17:02:34.405	4.473,16	0,00
17:02:04.405	4.473,16	0,00
17:01:34.404	4.473,16	0,00
17:01:04.404	4.473,16	0,00
17:00:34.404	4.473,16	19.617,20
17:00:04.404	4.473,76	244.378,84
16:59:34.404	4.475,95	223.011,57
16:59:04.404	4.474,81	160.007,15
16:58:34.404	4.475,09	95.995,58
16:58:04.404	4.474,31	215.311,71
16:57:34.404	4.473,14	263.912,37
16:57:04.404	4.474,04	213.173,77
16:56:34.404	4.473,44	349.034,52
16:56:04.404	4.473,47	335.221,35
16:55:34.403	4.473,28	212.177,38
16:55:04.404	4.472,62	217.345,71
16:54:34.403	4.472,70	218.760,45
16:54:04.403	4.471,85	281.575,28
16:53:34.404	4.471,84	148.962,31
16:53:24.000	4.471,42	0,00
16:53:04.403	4.471,42	190.783,93
16:52:34.403	4.472,02	160.417,66
16:52:04.403	4.472,04	230.998,11
16:51:34.403	4.471,45	396.894,63
16:51:04.403	4.469,62	230.395,91
16:50:34.403	4.468,73	243.499,09
16:50:04.402	4.468,25	350.858,09
16:49:34.403	4.467,54	327.428,71
16:49:04.403	4.467,66	81.066,50
16:48:34.402	4.466,96	45.963,07
16:48:04.402	4.466,80	128.123,35
16:47:34.402	4.467,92	156.096,50
16:47:04.402	4.468,58	159.557,13
16:46:34.402	4.469,39	338.204,41
16:46:04.402	4.469,50	132.688,88
16:45:34.402	4.468,77	112.163,03
16:45:04.402	4.468,52	91.636,36
16:44:34.402	4.469,64	268.901,24
16:44:04.402	4.469,26	116.691,45
16:43:34.402	4.468,63	98.445,49
16:43:04.402	4.468,54	217.655,40
16:42:34.401	4.468,26	125.668,71
16:42:04.401	4.468,52	242.793,22
16:41:34.401	4.468,26	80.428,40
16:41:04.401	4.468,11	131.588,45
16:40:34.401	4.467,75	163.887,20
16:40:04.401	4.468,10	68.431,88
16:39:34.401	4.469,39	296.099,35
16:39:28.000	4.469,55	0,00
16:39:04.401	4.469,55	158.201,27
16:38:34.401	4.469,50	118.090,70
16:38:04.401	4.470,54	134.483,96
16:37:34.401	4.469,95	99.017,03
16:37:04.401	4.470,43	128.147,82
16:36:34.401	4.470,06	229.375,99
16:36:04.401	4.470,03	314.328,67
16:35:34.400	4.470,40	83.481,01
16:35:04.407	4.471,06	203.575,53
16:34:34.400	4.471,56	119.350,69
16:34:04.400	4.471,34	59.073,45
16:33:34.400	4.471,32	172.384,97
16:33:04.400	4.470,95	143.513,25
16:32:34.400	4.471,06	207.660,44
16:32:04.400	4.470,95	134.852,51
16:31:34.400	4.471,94	62.128,59
16:31:04.400	4.471,31	125.383,69
16:30:34.400	4.471,29	135.344,29
16:30:04.400	4.471,17	78.842,27
16:29:34.399	4.470,77	117.724,85
16:29:04.399	4.470,65	78.087,84
16:28:34.399	4.470,55	229.255,65
16:28:04.399	4.470,20	192.012,69
16:27:34.399	4.469,22	88.208,21
16:27:04.399	4.469,24	100.812,67
16:26:34.399	4.469,07	142.171,17
16:26:04.399	4.468,79	92.034,83
16:25:34.399	4.468,36	59.538,14
16:25:31.000	4.468,11	0,00
16:25:04.399	4.468,11	171.380,21
16:24:34.399	4.468,21	253.031,23
16:24:04.398	4.468,38	157.459,71
16:23:34.399	4.468,56	125.706,51
16:23:04.398	4.469,47	64.621,33
16:22:34.398	4.469,64	149.014,45
16:22:04.398	4.469,57	100.489,55
16:21:34.398	4.470,11	209.437,51
16:21:04.398	4.471,14	197.873,10
16:20:34.398	4.471,79	53.205,13
16:20:04.398	4.472,07	237.211,28
16:19:34.398	4.472,96	166.608,48
16:19:04.399	4.473,03	59.953,17
16:18:34.398	4.472,84	156.028,83
16:18:04.398	4.472,63	159.221,04
16:17:34.397	4.471,67	34.466,01
16:17:04.398	4.472,19	91.545,40
16:16:34.397	4.472,56	204.478,14
16:16:04.397	4.471,77	155.259,66
16:15:34.397	4.471,89	71.817,19
16:15:04.397	4.471,96	30.725,01
16:14:34.397	4.471,50	81.995,59
16:14:04.397	4.471,74	49.616,72
16:13:34.397	4.470,93	104.425,68
16:13:04.397	4.473,53	595.783,32
16:12:34.397	4.471,44	173.946,70
16:12:04.397	4.471,93	280.669,56
16:11:35.000	4.471,61	0,00
16:11:34.397	4.471,61	41.824,56
16:11:04.397	4.472,00	87.780,80
16:10:34.396	4.472,74	105.929,02
16:10:04.397	4.472,76	234.001,51
16:09:34.396	4.472,19	60.647,40
16:09:04.396	4.471,84	232.977,92
16:08:34.396	4.472,57	167.519,22
16:08:04.396	4.473,26	648.709,23
16:07:34.396	4.471,79	398.540,63
16:07:04.396	4.470,87	54.970,28
16:06:34.396	4.470,81	40.012,22
16:06:04.396	4.470,90	235.984,90
16:05:34.395	4.469,78	193.589,35
16:05:04.396	4.468,98	191.167,71
16:04:34.395	4.470,26	114.417,40
16:04:04.396	4.469,25	273.260,78
16:03:34.395	4.469,49	86.655,74
16:03:04.395	4.469,64	48.331,13
16:02:34.395	4.469,79	210.763,54
16:02:04.395	4.470,14	39.493,87
16:01:34.395	4.470,48	242.295,47
16:01:04.395	4.470,46	85.205,61
16:00:34.395	4.470,12	39.676,77
16:00:04.395	4.471,04	131.291,73
15:59:34.395	4.470,77	83.185,12
15:59:04.395	4.471,04	81.534,28
15:58:34.395	4.471,80	71.184,18
15:58:04.395	4.471,84	67.007,05
15:57:38.000	4.472,16	0,00
15:57:34.394	4.472,16	117.781,09
15:57:04.394	4.472,57	143.259,63
15:56:34.395	4.473,01	85.508,73
15:56:04.394	4.473,24	150.269,47
15:55:34.394	4.472,96	78.045,43
15:55:04.394	4.472,20	83.507,47
15:54:34.394	4.472,54	109.018,91
15:54:04.394	4.472,63	220.375,51
15:53:34.394	4.471,43	146.982,74
15:53:04.394	4.471,77	39.111,76
15:52:34.394	4.472,28	172.906,01
15:52:04.394	4.473,06	128.292,82
15:51:34.394	4.472,40	318.381,58
15:51:04.394	4.472,48	211.528,61
15:50:34.393	4.471,77	244.228,52
15:50:04.393	4.470,67	304.497,73
15:49:34.393	4.470,59	299.917,16
15:49:04.393	4.470,95	406.199,21
15:48:34.393	4.471,37	273.193,62
15:48:04.393	4.470,02	458.725,58
15:47:34.393	4.469,38	101.435,54
15:47:04.393	4.468,77	121.030,29
15:46:34.393	4.468,42	85.286,71
15:46:04.393	4.468,23	63.214,32
15:45:34.393	4.469,47	32.865,33
15:45:04.392	4.469,02	75.584,39
15:44:34.393	4.469,09	43.443,79
15:44:04.392	4.467,74	83.346,03
15:43:42.000	4.468,05	0,00
15:43:34.393	4.468,05	13.452,28
15:43:04.392	4.468,05	23.240,56
15:42:34.392	4.468,83	81.014,63
15:42:04.394	4.468,09	165.320,87
15:41:34.392	4.468,37	139.199,65
15:41:04.393	4.467,57	76.567,42
15:40:34.392	4.467,67	407.405,18
15:40:04.392	4.467,82	150.785,82
15:39:34.392	4.467,84	432.947,81
15:39:04.391	4.469,61	79.256,69
15:38:34.391	4.470,32	105.033,33
15:38:04.391	4.470,69	80.011,45
15:37:34.391	4.470,99	78.976,93
15:37:04.391	4.471,55	142.876,50
15:36:34.391	4.471,67	45.428,28
15:36:04.391	4.471,42	57.258,68
15:35:34.391	4.471,58	125.395,75
15:35:04.391	4.471,10	161.413,18
15:34:34.391	4.471,23	66.406,53
15:34:04.391	4.470,75	111.686,76
15:33:34.390	4.470,94	228.231,29
15:33:04.391	4.471,33	317.967,50
15:32:34.390	4.473,23	118.962,69
15:32:04.390	4.472,00	314.167,32
15:31:34.390	4.471,63	268.322,96
15:31:04.390	4.470,78	105.007,84
15:30:34.390	4.470,78	226.407,93
15:30:04.390	4.470,30	347.810,10
15:29:45.000	4.468,66	0,00
15:29:34.390	4.468,66	587.871,50
15:29:04.390	4.467,33	414.628,19
15:28:34.390	4.465,58	497.048,93
15:28:04.390	4.464,02	163.681,54
15:27:34.389	4.463,65	95.154,82
15:27:04.389	4.463,53	85.703,43
15:26:34.389	4.463,75	151.401,03
15:26:04.390	4.464,55	52.059,34
15:25:34.389	4.464,52	28.759,79
15:25:04.389	4.464,61	36.881,93
15:24:34.389	4.465,43	23.508,98
15:24:04.389	4.465,12	139.998,18
15:23:34.389	4.465,13	298.916,63
15:23:04.389	4.465,54	163.704,79
15:22:34.389	4.466,21	103.342,06
15:22:04.389	4.466,44	160.869,35
15:21:34.389	4.466,51	323.761,15
15:21:04.389	4.466,14	18.672,94
15:20:34.389	4.466,25	48.056,67
15:20:04.388	4.465,74	172.439,73
15:19:34.388	4.465,59	77.572,99
15:19:04.388	4.465,73	29.359,20
15:18:34.388	4.465,75	77.230,00
15:18:04.389	4.465,63	52.497,49
15:17:34.388	4.465,69	79.015,74
15:17:04.388	4.465,80	6.178,27
15:16:34.388	4.465,82	219.984,16
15:16:04.388	4.465,25	58.283,07
15:15:49.000	4.465,25	0,00
15:15:34.388	4.465,25	265.745,36
15:15:04.388	4.465,99	102.823,33
15:14:34.388	4.464,09	102.316,36
15:14:04.388	4.464,44	163.562,91
15:13:34.387	4.463,60	117.569,70
15:13:04.387	4.464,55	106.480,54
15:12:34.387	4.464,65	288.342,79
15:12:04.387	4.466,75	54.265,82
15:11:34.387	4.466,59	57.557,11
15:11:04.387	4.466,74	72.422,68
15:10:34.388	4.466,66	126.328,65
15:10:04.387	4.467,09	71.155,19
15:09:34.387	4.467,52	103.444,60
15:09:04.387	4.466,92	121.961,25
15:08:34.387	4.466,94	212.930,40
15:08:04.387	4.466,14	253.183,64
15:07:34.387	4.466,53	180.902,28
15:07:04.386	4.466,60	194.219,28
15:06:34.386	4.467,04	119.892,35
15:06:04.386	4.467,01	276.166,38
15:05:34.386	4.467,43	265.607,55
15:05:04.386	4.468,27	83.628,08
15:04:34.386	4.467,78	94.719,90
15:04:04.386	4.467,43	123.291,27
15:03:34.386	4.467,09	66.001,18
15:03:04.386	4.467,12	25.719,55
15:02:34.386	4.466,77	143.525,74
15:02:04.386	4.467,57	48.259,33
15:01:52.000	4.467,34	0,00
15:01:34.386	4.467,34	62.966,84
15:01:04.386	4.467,40	74.753,07
15:00:34.385	4.467,21	94.849,98
15:00:04.385	4.467,65	98.285,99
14:59:34.385	4.468,33	58.631,69
14:59:04.385	4.468,17	159.397,70
14:58:34.385	4.468,48	68.152,85
14:58:04.385	4.468,55	29.988,74
14:57:34.385	4.468,57	69.451,32
14:57:04.385	4.469,30	185.523,12
14:56:34.385	4.468,88	78.002,16
14:56:04.385	4.469,39	70.589,10
14:55:34.385	4.468,49	154.546,92
14:55:04.384	4.468,90	43.546,84
14:54:34.384	4.468,88	132.307,94
14:54:04.384	4.469,03	86.064,82
14:53:34.384	4.469,40	91.815,31
14:53:04.384	4.468,91	98.942,49
14:52:34.384	4.468,95	179.913,15
14:52:04.384	4.468,93	117.774,32
14:51:34.384	4.468,43	225.239,85
14:51:04.384	4.468,95	105.341,35
14:50:34.384	4.469,09	93.280,29
14:50:04.384	4.467,58	303.588,57
14:49:34.383	4.469,48	106.696,81
14:49:04.383	4.469,83	321.794,98
14:48:34.384	4.468,66	327.649,78
14:48:04.384	4.466,87	22.509,50
14:47:56.000	4.466,86	0,00
14:47:34.383	4.466,86	135.519,74
14:47:04.383	4.466,96	109.684,97
14:46:34.383	4.465,88	183.611,65
14:46:04.383	4.465,16	161.397,29
14:45:34.383	4.465,33	262.140,13
14:45:04.383	4.465,63	541.179,27
14:44:34.382	4.463,29	154.493,04
14:44:04.383	4.462,78	49.615,68
14:43:34.383	4.462,96	208.562,45
14:43:04.382	4.462,88	245.718,95
14:42:34.382	4.462,35	45.509,15
14:42:04.382	4.461,70	188.264,54
14:41:34.382	4.460,60	99.240,84
14:41:04.382	4.460,48	84.054,39
14:40:34.382	4.460,01	102.310,49
14:40:04.382	4.459,66	189.244,59
14:39:34.382	4.459,43	35.900,50
14:39:04.382	4.459,50	19.685,40
14:38:34.382	4.460,11	26.500,78
14:38:04.382	4.459,50	53.831,98
14:37:34.382	4.459,11	55.069,91
14:37:04.381	4.458,99	135.524,82
14:36:34.381	4.459,26	72.192,28
14:36:04.382	4.459,26	80.620,07
14:35:34.381	4.459,18	41.671,38
14:35:04.381	4.459,02	26.670,69
14:34:34.381	4.459,30	45.766,06
14:34:04.381	4.459,23	76.152,64
14:34:00.000	4.459,39	0,00
14:33:34.381	4.459,39	81.564,06
14:33:04.381	4.458,77	137.229,48
14:32:34.381	4.459,56	286.386,16
14:32:04.381	4.459,89	16.046,52
14:31:34.380	4.459,31	126.857,23
14:31:04.381	4.459,57	23.894,29
14:30:34.380	4.459,06	4.198,68
14:30:04.380	4.458,88	129.160,31
14:29:34.380	4.459,34	52.202,05
14:29:04.380	4.458,96	134.136,28
14:28:34.380	4.458,39	136.513,71
14:28:04.380	4.458,10	249.655,47
14:27:34.380	4.458,11	470.682,13
14:27:04.380	4.456,82	279.484,41
14:26:34.380	4.456,05	137.853,53
14:26:04.380	4.455,78	132.973,32
14:25:34.380	4.456,76	62.439,52
14:25:04.379	4.457,31	9.193,26
14:24:34.380	4.457,36	16.166,40
14:24:04.379	4.457,04	25.281,80
14:23:34.379	4.456,90	14.890,53
14:23:04.379	4.456,73	31.143,99
14:22:34.379	4.456,56	207.874,86
14:22:04.379	4.454,63	228.751,29
14:21:34.379	4.458,04	302.410,84
14:21:04.379	4.461,23	232.756,23
14:20:34.379	4.462,90	112.165,11
14:20:04.379	4.463,04	54.376,20
14:20:03.000	4.462,65	0,00
14:19:34.379	4.462,65	112.434,10
14:19:04.379	4.462,87	261.896,72
14:18:34.378	4.460,63	63.191,68
14:18:04.378	4.460,32	143.519,14
14:17:34.379	4.459,07	199.325,22
14:17:04.378	4.458,12	31.936,41
14:16:34.378	4.458,65	88.666,64
14:16:04.378	4.458,70	92.091,10
14:15:34.378	4.458,02	20.840,28
14:15:04.378	4.457,93	107.318,64
14:14:34.378	4.457,64	93.479,95
14:14:04.378	4.456,88	73.996,45
14:13:34.378	4.456,04	75.323,95
14:13:04.377	4.456,20	132.322,63
14:12:34.378	4.456,36	100.166,43
14:12:04.377	4.456,60	27.420,06
14:11:34.377	4.456,27	101.244,53
14:11:04.377	4.456,33	38.491,63
14:10:34.377	4.455,24	133.327,26
14:10:04.377	4.456,24	72.316,30
14:09:34.377	4.455,94	61.782,66
14:09:04.377	4.456,39	26.629,57
14:08:34.377	4.456,05	210.249,57
14:08:04.377	4.456,94	157.972,91
14:07:34.377	4.455,96	98.757,18
14:07:04.377	4.455,53	130.441,44
14:06:34.377	4.454,43	199.181,08
14:06:07.000	4.454,76	0,00
14:06:04.377	4.454,76	103.698,15
14:05:34.376	4.455,93	69.093,54
14:05:04.376	4.455,86	41.576,80
14:04:34.376	4.456,14	95.807,47
14:04:04.377	4.456,00	88.733,87
14:03:34.376	4.455,84	87.371,78
14:03:04.376	4.455,23	33.199,16
14:02:34.376	4.455,81	156.474,10
14:02:04.376	4.455,83	286.608,32
14:01:34.376	4.455,78	215.835,66
14:01:04.376	4.455,60	709.451,65
14:00:34.376	4.454,87	130.262,80
14:00:04.375	4.454,25	233.157,42
13:59:34.375	4.455,34	5.769.419,34
13:59:04.375	4.447,93	0,00
13:58:34.375	4.447,93	0,00
13:58:04.375	4.447,93	0,00
13:57:34.375	4.447,93	0,00
13:57:04.375	4.447,93	0,00
13:56:34.375	4.447,93	0,00
13:56:04.377	4.447,93	0,00
13:55:34.375	4.447,93	0,00
13:55:04.375	4.447,93	0,00
13:54:34.375	4.447,93	0,00
13:54:04.375	4.447,93	0,00
13:53:34.375	4.447,93	0,00
13:53:04.375	4.447,93	0,00
13:52:34.374	4.447,93	0,00
13:52:10.000	4.447,93	0,00
13:52:04.374	4.447,93	0,00
13:51:34.374	4.447,93	0,00
13:51:04.374	4.447,93	0,00
13:50:34.374	4.447,93	0,00
13:50:04.374	4.447,93	0,00
13:49:34.374	4.447,93	0,00
13:49:04.374	4.447,93	0,00
13:48:34.374	4.447,93	0,00
13:48:04.374	4.447,93	0,00
13:47:34.374	4.447,93	0,00
13:47:04.374	4.447,93	0,00
13:46:34.373	4.447,93	0,00
13:46:04.373	4.447,93	0,00
13:45:34.373	4.447,93	14.915,54
13:45:04.373	4.447,93	77.958,19
13:44:34.373	4.448,23	111.414,98
13:44:04.373	4.446,80	144.501,51
13:43:34.373	4.446,75	30.304,97
13:43:04.373	4.446,66	79.383,18
13:42:34.373	4.446,48	3.699,55
13:42:04.373	4.446,48	79.387,93
13:41:34.373	4.447,16	84.280,59
13:41:04.372	4.447,00	133.411,42
13:40:34.372	4.446,57	35.181,56
13:40:04.373	4.447,10	94.333,73
13:39:34.372	4.446,20	66.909,58
13:39:04.372	4.445,88	82.493,93
13:38:34.372	4.444,99	286.542,74
13:38:14.000	4.444,34	0,00
13:38:04.372	4.444,34	14.764,65
13:37:34.372	4.443,28	54.477,69
13:37:04.372	4.443,06	195.701,57
13:36:34.372	4.443,36	297.326,02
13:36:04.372	4.443,48	154.597,62
13:35:34.372	4.443,67	251.653,63
13:35:04.372	4.443,73	77.903,63
13:34:34.372	4.443,89	55.156,92
13:34:04.372	4.443,14	101.492,15
13:33:34.371	4.442,93	88.143,41
13:33:04.371	4.442,93	106.247,04
13:32:34.371	4.442,88	57.822,73
13:32:04.371	4.441,88	39.716,42
13:31:34.371	4.441,88	64.520,65
13:31:04.371	4.441,98	27.008,92
13:30:34.371	4.442,59	50.094,63
13:30:04.371	4.442,29	17.599,48
13:29:34.371	4.442,58	139.631,48
13:29:04.371	4.442,09	6.945,47
13:28:34.371	4.442,36	61.261,76
13:28:04.371	4.442,54	175.285,72
13:27:34.370	4.442,20	118.745,43
13:27:04.370	4.442,23	1.567,60
13:26:34.370	4.442,68	61.082,78
13:26:04.370	4.443,07	26.828,03
13:25:34.373	4.442,90	57.816,38
13:25:04.370	4.442,85	22.618,39
13:24:34.370	4.443,36	134.665,02
13:24:18.000	4.443,85	0,00
13:24:04.370	4.443,85	156.372,40
13:23:34.370	4.443,55	213.467,64
13:23:04.370	4.443,27	37.232,89
13:22:34.370	4.443,69	181.185,09
13:22:04.370	4.445,10	101.566,81
13:21:34.369	4.445,12	67.631,92
13:21:04.369	4.444,93	79.410,86
13:20:34.369	4.445,22	167.619,52
13:20:04.369	4.444,81	30.248,28
13:19:34.369	4.444,97	61.285,25
13:19:04.369	4.444,82	13.748,97
13:18:34.369	4.444,88	42.149,58
13:18:04.369	4.444,74	108.125,68
13:17:34.369	4.444,73	55.506,54
13:17:04.369	4.444,40	151.033,77
13:16:34.368	4.445,30	476.350,64
13:16:04.369	4.444,12	107.282,59
13:15:34.368	4.444,43	55.587,93
13:15:04.368	4.444,18	11.862,39
13:14:34.368	4.443,55	96.624,58
13:14:04.368	4.444,03	73.951,28
13:13:34.368	4.443,84	258.729,71
13:13:04.368	4.443,48	40.925,36
13:12:34.368	4.443,15	73.877,95
13:12:04.368	4.443,31	102.113,20
13:11:34.368	4.443,35	64.991,13
13:11:04.368	4.443,36	45.865,74
13:10:34.368	4.443,32	210.128,30
13:10:21.000	4.443,91	0,00
13:10:04.368	4.443,91	221.087,15
13:09:34.368	4.444,64	173.018,92
13:09:04.368	4.444,12	64.670,79
13:08:34.367	4.443,98	129.673,45
13:08:04.367	4.444,19	64.671,74
13:07:34.367	4.444,03	71.051,49
13:07:04.367	4.444,00	43.948,47
13:06:34.367	4.443,17	98.720,83
13:06:04.367	4.442,67	195.914,30
13:05:34.367	4.443,83	94.042,67
13:05:04.367	4.444,12	136.921,94
13:04:34.367	4.443,80	69.667,63
13:04:04.367	4.443,69	74.693,47
13:03:34.367	4.443,45	67.938,11
13:03:04.367	4.444,55	105.205,21
13:02:34.366	4.444,66	60.091,08
13:02:04.366	4.443,97	85.481,58
13:01:34.366	4.444,10	45.861,20
13:01:04.366	4.444,22	17.328,41
13:00:34.366	4.444,27	40.544,64
13:00:04.366	4.443,47	94.516,50
12:59:34.366	4.443,81	37.844,24
12:59:04.366	4.444,03	184.688,59
12:58:34.366	4.443,58	41.583,21
12:58:04.366	4.443,69	84.798,77
12:57:34.366	4.443,49	91.277,50
12:57:04.366	4.443,34	33.799,33
12:56:34.366	4.443,57	77.411,92
12:56:25.000	4.443,72	0,00
12:56:04.365	4.443,72	94.668,53
12:55:34.366	4.444,22	48.619,22
12:55:04.365	4.444,55	67.891,53
12:54:34.365	4.445,21	28.575,82
12:54:04.365	4.444,75	58.962,40
12:53:34.366	4.445,47	29.295,13
12:53:04.365	4.445,30	109.642,81
12:52:34.365	4.445,11	150.050,88
12:52:04.365	4.445,21	102.018,91
12:51:34.365	4.445,28	171.199,38
12:51:04.365	4.445,32	120.373,19
12:50:34.365	4.445,01	48.066,13
12:50:04.365	4.445,01	155.198,98
12:49:34.364	4.445,17	44.274,32
12:49:04.364	4.444,98	18.674,74
12:48:34.364	4.444,77	32.843,88
12:48:04.364	4.445,05	88.633,07
12:47:34.364	4.445,22	49.219,87
12:47:04.365	4.445,55	110.056,83
12:46:34.364	4.445,01	18.575,75
12:46:04.364	4.444,91	25.240,14
12:45:34.364	4.444,43	79.951,55
12:45:04.364	4.444,52	99.488,52
12:44:34.363	4.443,53	274.417,04
12:44:04.364	4.442,96	52.802,04
12:43:34.364	4.443,20	195.321,98
12:43:04.363	4.443,09	182.750,73
12:42:34.363	4.442,99	39.761,20
12:42:28.000	4.442,73	0,00
12:42:04.363	4.442,73	58.447,01
12:41:34.363	4.443,49	40.146,39
12:41:04.363	4.444,03	55.845,92
12:40:34.363	4.444,74	124.018,45
12:40:04.364	4.445,25	102.284,46
12:39:34.363	4.445,68	152.835,21
12:39:04.363	4.445,41	3.195,49
12:38:34.363	4.445,45	99.243,20
12:38:04.363	4.445,00	33.534,19
12:37:34.363	4.445,67	59.539,89
12:37:04.362	4.445,78	47.790,13
12:36:34.362	4.445,27	121.796,48
12:36:04.362	4.445,27	71.773,65
12:35:34.362	4.444,80	87.426,84
12:35:04.362	4.445,46	43.803,30
12:34:34.362	4.445,55	23.517,68
12:34:04.362	4.445,04	176.241,06
12:33:34.362	4.445,96	132.783,06
12:33:04.362	4.446,17	79.621,66
12:32:34.361	4.446,38	148.811,61
12:32:04.362	4.446,56	25.047,12
12:31:34.362	4.446,73	166.534,86
12:31:04.362	4.447,72	466.790,80
12:30:34.362	4.447,40	49.350,81
12:30:04.362	4.446,61	68.468,95
12:29:34.361	4.446,48	74.219,92
12:29:04.361	4.446,65	92.312,28
12:28:34.361	4.446,20	125.483,21
12:28:32.000	4.446,79	0,00
12:28:04.361	4.446,79	47.854,34
12:27:34.361	4.445,89	103.182,31
12:27:04.361	4.445,59	130.420,84
12:26:34.361	4.446,22	316.964,75
12:26:04.361	4.444,89	71.698,25
12:25:34.361	4.445,10	40.391,47
12:25:04.361	4.445,43	43.505,64
12:24:34.362	4.445,41	41.027,33
12:24:04.361	4.445,44	129.823,76
12:23:34.360	4.445,37	336.840,19
12:23:04.360	4.443,91	856.438,34
12:22:34.360	4.440,95	43.411,65
12:22:04.360	4.440,56	156.676,45
12:21:34.360	4.441,41	207.487,43
12:21:04.360	4.440,90	179.286,86
12:20:34.360	4.440,57	290.925,93
12:20:04.360	4.439,98	366.463,64
12:19:34.360	4.439,73	79.328,78
12:19:04.360	4.440,45	107.250,33
12:18:34.360	4.439,71	113.721,11
12:18:04.359	4.439,00	115.276,85
12:17:34.360	4.439,04	172.775,22
12:17:04.359	4.439,39	80.046,87
12:16:34.360	4.438,91	71.913,59
12:16:04.359	4.438,44	39.179,36
12:15:34.359	4.438,20	101.905,44
12:15:04.359	4.434,43	34.030,66
12:14:35.000	4.434,26	0,00
12:14:34.359	4.434,26	24.959,68
12:14:04.359	4.433,92	82.993,40
12:13:34.358	4.432,95	388.583,93
12:13:04.358	4.432,51	165.479,35
12:12:34.359	4.431,31	71.057,64
12:12:04.358	4.431,63	123.132,55
12:11:34.358	4.436,25	55.439,99
12:11:04.359	4.436,55	87.397,21
12:10:34.358	4.436,08	65.815,27
12:10:04.358	4.435,73	50.241,23
12:09:34.358	4.435,80	180.232,22
12:09:04.358	4.436,10	29.118,34
12:08:34.358	4.436,41	55.839,42
12:08:04.358	4.437,05	88.568,57
12:07:34.358	4.437,14	102.536,68
12:07:04.358	4.437,35	72.188,80
12:06:34.358	4.437,36	33.912,65
12:06:04.358	4.437,51	38.025,34
12:05:34.358	4.437,48	78.997,72
12:05:04.357	4.437,77	160.487,94
12:04:34.357	4.437,50	50.933,10
12:04:04.357	4.437,23	13.320,15
12:03:34.357	4.437,61	95.247,29
12:03:04.357	4.437,80	125.513,89
12:02:34.357	4.438,24	224.219,08
12:02:04.357	4.437,23	119.476,89
12:01:34.357	4.437,21	67.019,32
12:01:04.357	4.438,33	76.127,26
12:00:39.000	4.438,42	0,00
12:00:34.357	4.438,42	34.401,63
12:00:04.357	4.438,03	191.594,14
11:59:34.356	4.438,52	96.525,28
11:59:04.356	4.438,24	166.215,03
11:58:34.356	4.438,95	63.951,66
11:58:04.356	4.438,33	128.710,70
11:57:34.357	4.435,06	74.456,06
11:57:04.356	4.434,39	29.581,39
11:56:34.356	4.433,99	152.977,37
11:56:04.356	4.433,87	35.348,09
11:55:34.356	4.433,86	154.974,37
11:55:04.356	4.433,13	23.693,01
11:54:34.356	4.432,89	26.597,11
11:54:04.356	4.433,44	28.732,38
11:53:34.356	4.433,93	57.771,00
11:53:04.355	4.433,66	37.406,63
11:52:34.355	4.434,17	180.963,84
11:52:04.355	4.434,28	232.860,46
11:51:34.355	4.435,86	18.127,34
11:51:04.355	4.436,10	18.751,69
11:50:34.355	4.436,30	105.863,43
11:50:04.355	4.436,15	171.841,09
11:49:34.355	4.437,00	72.824,39
11:49:04.355	4.437,42	60.728,27
11:48:34.355	4.437,60	54.338,50
11:48:04.355	4.437,12	365.327,42
11:47:34.354	4.436,72	212.196,08
11:47:04.354	4.436,78	272.544,44
11:46:43.000	4.437,21	0,00
11:46:34.354	4.437,21	68.847,60
11:46:04.354	4.437,06	141.825,16
11:45:34.354	4.436,66	200.208,89
11:45:04.354	4.437,22	132.218,12
11:44:34.354	4.437,30	58.807,43
11:44:04.354	4.437,97	98.043,29
11:43:34.354	4.437,20	108.787,04
11:43:04.354	4.437,46	116.572,33
11:42:34.353	4.438,08	80.319,02
11:42:04.354	4.438,36	120.027,92
11:41:34.354	4.438,93	49.080,00
11:41:04.354	4.438,57	43.323,47
11:40:34.353	4.439,17	23.019,25
11:40:04.353	4.439,47	141.970,02
11:39:34.353	4.440,85	120.097,34
11:39:04.353	4.439,99	29.422,52
11:38:34.353	4.439,96	268.389,72
11:38:04.353	4.437,32	95.055,91
11:37:34.353	4.436,91	90.319,07
11:37:04.353	4.437,93	219.227,42
11:36:34.353	4.437,09	148.522,66
11:36:04.353	4.437,44	95.535,05
11:35:34.353	4.437,53	144.761,53
11:35:04.352	4.438,12	66.208,97
11:34:34.352	4.437,89	281.593,03
11:34:04.352	4.438,53	19.050,40
11:33:34.352	4.439,35	57.615,51
11:33:04.352	4.439,36	55.904,04
11:32:46.000	4.438,80	0,00
11:32:34.364	4.438,80	83.538,63
11:32:04.352	4.438,32	88.016,43
11:31:34.352	4.438,02	128.939,36
11:31:04.352	4.437,71	41.395,93
11:30:34.352	4.437,83	91.269,78
11:30:04.352	4.438,10	132.645,74
11:29:34.352	4.439,12	66.343,06
11:29:04.351	4.438,09	336.712,26
11:28:34.351	4.437,33	216.935,08
11:28:04.351	4.434,80	173.315,66
11:27:34.352	4.434,95	202.802,81
11:27:04.351	4.436,00	202.539,96
11:26:34.351	4.437,13	240.419,06
11:26:04.351	4.437,63	301.945,00
11:25:34.351	4.438,78	155.267,07
11:25:04.351	4.438,32	175.839,51
11:24:34.351	4.439,56	190.092,19
11:24:04.353	4.441,16	28.051,68
11:23:34.351	4.440,38	78.266,41
11:23:04.351	4.441,02	70.162,17
11:22:34.351	4.441,21	367.692,64
11:22:04.350	4.440,88	209.754,06
11:21:34.350	4.440,74	237.952,60
11:21:04.351	4.441,67	26.402,88
11:20:34.350	4.441,78	166.643,75
11:20:04.350	4.442,12	109.956,41
11:19:34.350	4.442,42	122.428,99
11:19:04.350	4.442,89	163.121,46
11:18:50.000	4.443,42	0,00
11:18:34.350	4.443,42	198.560,84
11:18:04.350	4.443,94	137.746,28
11:17:34.350	4.443,56	190.857,19
11:17:04.350	4.443,21	261.267,31
11:16:34.349	4.444,25	158.660,22
11:16:04.349	4.445,09	200.625,13
11:15:34.349	4.444,77	167.322,73
11:15:04.349	4.444,90	227.820,44
11:14:34.349	4.445,65	31.604,58
11:14:04.349	4.445,18	43.879,89
11:13:34.349	4.445,40	78.910,17
11:13:04.349	4.444,43	114.394,63
11:12:34.350	4.444,15	227.633,93
11:12:04.349	4.444,40	218.614,99
11:11:34.348	4.445,32	654.574,12
11:11:04.349	4.446,48	252.721,70
11:10:34.348	4.446,76	220.099,01
11:10:04.348	4.447,90	522.580,10
11:09:34.348	4.449,90	132.346,47
11:09:04.348	4.450,99	248.258,37
11:08:34.348	4.450,32	129.230,90
11:08:04.349	4.450,03	132.266,06
11:07:34.348	4.450,54	196.415,53
11:07:04.348	4.451,33	107.320,20
11:06:34.348	4.450,05	139.122,25
11:06:04.348	4.449,72	63.592,61
11:05:34.348	4.450,12	225.482,99
11:05:04.348	4.447,68	156.734,54
11:04:53.000	4.446,41	0,00
11:04:34.348	4.446,41	321.090,26
11:04:04.347	4.444,43	102.914,43
11:03:34.347	4.446,00	233.279,85
11:03:04.347	4.447,33	288.096,51
11:02:34.347	4.448,88	166.775,26
11:02:04.347	4.449,64	103.097,69
11:01:34.347	4.451,30	73.689,71
11:01:04.347	4.451,95	60.736,13
11:00:34.347	4.451,25	179.409,08
11:00:04.347	4.452,61	60.523,22
10:59:34.347	4.452,82	125.949,56
10:59:04.346	4.454,88	336.886,44
10:58:34.347	4.454,32	436.782,50
10:58:04.346	4.453,35	103.519,47
10:57:34.347	4.453,93	124.783,84
10:57:04.346	4.453,93	128.710,32
10:56:34.346	4.454,69	189.931,23
10:56:04.346	4.454,33	95.637,74
10:55:34.346	4.454,69	209.098,46
10:55:04.346	4.454,37	270.363,54
10:54:34.346	4.455,52	89.478,49
10:54:04.345	4.455,98	244.997,68
10:53:34.346	4.457,48	78.248,23
10:53:04.346	4.458,20	238.593,53
10:52:34.345	4.458,58	223.866,14
10:52:04.346	4.458,73	599.725,79
10:51:34.345	4.461,48	211.881,70
10:51:04.345	4.462,39	156.458,18
10:50:57.000	4.464,42	0,00
10:50:34.345	4.464,42	254.751,61
10:50:04.345	4.464,75	334.869,57
10:49:34.345	4.464,86	198.345,18
10:49:04.345	4.466,02	65.284,82
10:48:34.345	4.466,06	256.235,95
10:48:04.346	4.465,74	141.336,05
10:47:34.345	4.466,48	164.866,99
10:47:04.344	4.466,45	210.749,79
10:46:34.345	4.466,38	101.573,49
10:46:04.345	4.466,30	54.776,82
10:45:34.344	4.466,61	96.074,85
10:45:04.344	4.466,35	239.948,37
10:44:34.344	4.465,26	189.669,86
10:44:04.344	4.464,41	217.019,56
10:43:34.344	4.465,87	152.272,10
10:43:04.344	4.466,43	201.701,63
10:42:34.344	4.466,33	191.604,05
10:42:04.344	4.467,24	203.011,74
10:41:34.343	4.468,00	324.880,98
10:41:04.343	4.467,51	285.216,54
10:40:34.344	4.468,12	252.730,43
10:40:04.343	4.467,14	157.963,12
10:39:34.344	4.467,15	271.881,58
10:39:04.343	4.468,09	382.424,98
10:38:34.343	4.468,93	122.069,40
10:38:04.343	4.469,16	143.025,70
10:37:34.343	4.469,86	223.694,62
10:37:04.343	4.469,14	221.934,46
10:37:01.000	4.470,64	0,00
10:36:34.343	4.470,64	219.880,42
10:36:04.343	4.468,31	184.486,46
10:35:34.343	4.471,79	101.228,56
10:35:04.343	4.472,52	137.168,30
10:34:34.343	4.470,88	256.260,12
10:34:04.342	4.469,86	436.873,90
10:33:34.343	4.469,32	451.416,38
10:33:04.342	4.467,16	414.059,09
10:32:34.342	4.462,74	551.228,96
10:32:04.342	4.456,79	314.602,83
10:31:34.342	4.455,18	289.291,49
10:31:04.342	4.453,28	158.857,40
10:30:34.342	4.451,65	197.934,33
10:30:04.342	4.456,39	320.178,15
10:29:34.342	4.450,88	1.395.666,70