Χρηματιστήριο \

FTSE/ΧΑ LARGE CAP

FTSE

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE

FTSE/ΧΑ LARGE CAP

6054.5800

89.1000 1.4936%

09/06/2026 , 17:25 Πρ. Κλείσιμο 5965.4800

Χαμηλό Υψηλό

5.991,51 6.061,72

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4.437,28 6.153,73

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:01.000	6.054,58	0,00
17:25:01.000	6.054,58	0,00
17:25:01.000	6.054,58	0,00
17:25:01.000	6.054,58	0,00
17:25:01.000	6.054,58	1.335,08
17:19:36.502	6.054,58	33.667,38
17:19:06.502	6.054,58	815.274,60
17:18:36.502	6.054,58	43.466,61
17:18:06.502	6.054,58	272.179,20
17:17:36.502	6.054,58	198.262,50
17:17:06.502	6.054,58	232.236,30
17:16:36.502	6.054,58	428.784,18
17:16:06.502	6.054,58	280.239,63
17:15:36.502	6.054,58	85.361,50
17:15:06.501	6.054,58	101.850,88
17:14:36.501	6.054,58	512.248,65
17:14:06.501	6.054,58	244.738,80
17:13:36.501	6.054,58	1.709.062,11
17:13:16.000	6.054,58	0,00
17:13:06.501	6.054,58	53.328,91
17:12:36.501	6.054,58	390.099,05
17:12:06.501	6.054,58	345.049,17
17:11:36.501	6.054,58	128.974,92
17:11:06.501	6.054,58	36.900.324,07
17:10:36.501	6.051,56	19.256.359,08
17:10:06.501	6.055,49	0,00
17:09:36.501	6.055,49	0,00
17:09:06.501	6.055,49	0,00
17:08:36.501	6.055,49	0,00
17:08:06.501	6.055,49	0,00
17:07:36.500	6.055,49	0,00
17:07:06.500	6.055,49	0,00
17:06:36.500	6.055,49	0,00
17:06:06.501	6.055,49	0,00
17:05:36.500	6.055,49	0,00
17:05:06.500	6.055,49	0,00
17:04:36.500	6.055,49	0,00
17:04:06.500	6.055,49	0,00
17:03:36.500	6.055,49	0,00
17:03:06.500	6.055,49	0,00
17:02:36.500	6.055,49	0,00
17:02:06.500	6.055,49	0,00
17:01:36.500	6.055,49	0,00
17:01:06.499	6.055,49	0,00
17:00:36.500	6.055,49	4.557,52
17:00:06.499	6.055,60	438.062,77
16:59:36.499	6.057,42	655.001,15
16:59:06.499	6.056,98	533.706,18
16:58:36.499	6.056,24	478.166,14
16:58:06.499	6.054,31	903.757,82
16:57:36.499	6.051,40	241.092,33
16:57:12.000	6.051,55	0,00
16:57:06.499	6.051,55	454.879,57
16:56:36.499	6.051,04	433.600,18
16:56:06.499	6.050,65	384.546,09
16:55:36.499	6.049,96	279.285,36
16:55:06.499	6.051,48	466.666,53
16:54:36.498	6.051,55	247.417,65
16:54:06.498	6.052,89	850.391,67
16:53:36.498	6.052,69	590.382,65
16:53:06.499	6.052,61	392.112,91
16:52:36.499	6.051,64	570.827,41
16:52:06.498	6.052,30	401.499,66
16:51:36.498	6.051,51	440.986,32
16:51:06.498	6.053,80	245.505,40
16:50:36.498	6.053,70	213.068,53
16:50:06.498	6.053,65	419.698,77
16:49:36.498	6.054,78	903.152,42
16:49:06.498	6.056,98	291.228,03
16:48:36.498	6.057,08	355.447,84
16:48:06.497	6.056,92	625.568,57
16:47:36.498	6.054,42	478.459,67
16:47:06.498	6.053,76	602.994,71
16:46:36.497	6.052,84	461.807,37
16:46:06.497	6.052,07	205.947,82
16:45:36.497	6.053,59	815.505,83
16:45:06.497	6.055,52	842.465,19
16:44:36.497	6.056,48	373.405,47
16:44:06.497	6.056,88	868.718,55
16:43:36.497	6.057,61	1.511.515,85
16:43:06.497	6.056,09	298.542,43
16:42:36.497	6.055,25	355.265,05
16:42:06.497	6.053,96	290.727,65
16:41:36.496	6.053,54	540.642,15
16:41:09.000	6.055,59	0,00
16:41:06.496	6.055,59	600.473,00
16:40:36.496	6.055,89	310.496,72
16:40:06.496	6.054,61	347.887,03
16:39:36.496	6.053,77	612.428,86
16:39:06.496	6.053,69	828.052,61
16:38:36.496	6.051,81	350.511,29
16:38:06.496	6.051,95	384.951,90
16:37:36.496	6.051,06	390.444,28
16:37:06.496	6.051,10	291.032,89
16:36:36.496	6.051,44	224.910,75
16:36:06.496	6.050,66	297.567,84
16:35:36.495	6.051,22	186.524,68
16:35:06.495	6.052,33	1.041.660,54
16:34:36.495	6.051,29	356.415,53
16:34:06.495	6.050,55	758.197,13
16:33:36.495	6.050,61	505.736,71
16:33:06.495	6.051,61	606.331,16
16:32:36.495	6.054,52	833.393,58
16:32:06.495	6.055,22	303.511,06
16:31:36.495	6.051,17	403.730,16
16:31:06.495	6.051,08	302.782,67
16:30:36.495	6.049,45	758.357,14
16:30:06.508	6.047,81	453.653,35
16:29:36.495	6.046,77	300.579,08
16:29:06.494	6.044,82	838.382,99
16:28:36.494	6.044,42	334.832,23
16:28:06.494	6.044,06	198.738,10
16:27:36.494	6.044,08	210.051,88
16:27:06.494	6.043,96	427.702,99
16:26:36.494	6.041,01	158.239,40
16:26:06.494	6.041,14	325.635,82
16:25:36.495	6.040,87	217.626,04
16:25:06.494	6.041,70	279.684,20
16:25:05.000	6.041,68	0,00
16:24:36.494	6.041,68	224.736,21
16:24:06.494	6.041,18	227.855,53
16:23:36.494	6.042,89	355.483,87
16:23:06.493	6.042,52	378.215,39
16:22:36.493	6.042,14	196.205,88
16:22:06.493	6.040,19	218.174,93
16:21:36.493	6.039,89	230.024,41
16:21:06.493	6.039,94	396.661,23
16:20:36.493	6.038,76	899.585,58
16:20:06.493	6.037,51	501.208,49
16:19:36.493	6.036,77	147.317,96
16:19:06.493	6.035,71	280.437,09
16:18:36.493	6.037,89	389.852,81
16:18:06.493	6.039,15	366.521,50
16:17:36.493	6.037,91	139.823,14
16:17:06.493	6.038,43	293.780,92
16:16:36.492	6.037,15	245.753,37
16:16:06.492	6.036,88	132.251,36
16:15:36.492	6.036,24	185.786,57
16:15:06.492	6.036,13	875.747,95
16:14:36.492	6.033,88	509.969,30
16:14:06.492	6.036,54	95.422,42
16:13:36.492	6.036,35	179.457,53
16:13:06.492	6.036,19	203.926,69
16:12:36.492	6.036,44	190.604,09
16:12:06.492	6.037,00	425.652,74
16:11:36.492	6.037,09	115.481,75
16:11:06.491	6.037,77	201.071,95
16:10:36.492	6.036,69	174.983,42
16:10:06.491	6.036,59	878.333,32
16:09:36.491	6.034,96	124.775,37
16:09:06.492	6.034,90	142.070,47
16:09:02.000	6.035,12	0,00
16:08:36.491	6.035,12	352.588,01
16:08:06.491	6.033,00	252.401,49
16:07:36.491	6.033,24	869.958,72
16:07:06.492	6.032,78	323.312,75
16:06:36.491	6.033,40	248.668,96
16:06:06.491	6.034,76	177.349,29
16:05:36.491	6.034,77	123.779,55
16:05:06.490	6.034,12	220.777,40
16:04:36.490	6.034,84	162.833,73
16:04:06.491	6.034,33	173.887,88
16:03:36.490	6.034,56	120.644,14
16:03:06.490	6.034,51	298.477,10
16:02:36.490	6.034,05	144.489,19
16:02:06.490	6.034,70	174.970,76
16:01:36.490	6.035,02	142.345,84
16:01:06.490	6.034,37	991.688,29
16:00:36.490	6.033,29	217.075,83
16:00:06.490	6.032,26	166.636,43
15:59:36.490	6.032,46	171.660,90
15:59:06.490	6.032,24	206.615,02
15:58:36.490	6.032,56	79.292,23
15:58:06.490	6.032,82	181.037,57
15:57:36.489	6.032,87	79.978,16
15:57:06.489	6.031,63	121.667,37
15:56:36.489	6.032,76	48.023,15
15:56:06.489	6.033,15	193.985,80
15:55:36.489	6.033,44	252.173,34
15:55:06.489	6.033,23	128.860,32
15:54:36.489	6.033,65	381.002,70
15:54:06.489	6.033,23	343.133,40
15:53:36.489	6.032,59	89.814,56
15:53:06.489	6.032,89	305.922,47
15:52:59.000	6.034,11	0,00
15:52:36.489	6.034,11	268.678,49
15:52:06.489	6.033,93	174.692,72
15:51:36.489	6.034,91	256.031,15
15:51:06.488	6.034,51	141.116,13
15:50:36.489	6.034,67	274.053,06
15:50:06.488	6.033,98	82.689,63
15:49:36.488	6.034,81	520.276,48
15:49:06.488	6.035,17	367.324,22
15:48:36.488	6.034,96	142.535,14
15:48:06.488	6.033,83	243.577,03
15:47:36.488	6.033,39	229.889,37
15:47:06.488	6.033,02	209.872,35
15:46:36.488	6.032,46	89.541,72
15:46:06.488	6.032,86	125.139,96
15:45:36.488	6.032,68	110.199,59
15:45:06.488	6.032,24	136.642,98
15:44:36.488	6.032,82	129.290,33
15:44:06.487	6.033,91	90.530,99
15:43:36.487	6.033,91	73.244,00
15:43:06.487	6.032,72	124.051,23
15:42:36.487	6.033,58	42.356,15
15:42:06.487	6.033,02	148.040,16
15:41:36.487	6.032,04	153.198,12
15:41:06.487	6.031,09	452.878,54
15:40:36.487	6.030,56	114.509,71
15:40:06.487	6.030,71	132.047,38
15:39:36.487	6.032,01	93.292,17
15:39:06.487	6.032,26	51.651,54
15:38:36.487	6.032,90	110.690,54
15:38:06.486	6.032,72	199.448,73
15:37:36.486	6.031,79	312.460,93
15:37:06.486	6.030,38	328.978,70
15:36:55.000	6.029,54	0,00
15:36:36.486	6.029,54	185.050,80
15:36:06.486	6.029,29	110.644,17
15:35:36.486	6.029,00	222.666,16
15:35:06.486	6.030,66	193.328,74
15:34:36.486	6.030,53	230.225,56
15:34:06.486	6.031,58	119.020,64
15:33:36.486	6.031,52	146.747,06
15:33:06.486	6.031,39	434.261,50
15:32:36.486	6.031,27	86.974,45
15:32:06.486	6.031,01	236.023,49
15:31:36.485	6.031,82	80.868,69
15:31:06.485	6.031,43	81.346,10
15:30:36.485	6.031,69	287.820,88
15:30:06.485	6.031,44	148.614,23
15:29:36.485	6.031,62	101.967,24
15:29:06.485	6.031,63	261.459,57
15:28:36.485	6.030,28	254.462,72
15:28:06.485	6.029,71	182.493,93
15:27:36.485	6.030,09	145.071,16
15:27:06.485	6.029,78	129.443,37
15:26:36.485	6.029,78	277.192,56
15:26:06.485	6.029,76	433.539,83
15:25:36.485	6.029,46	111.915,47
15:25:06.485	6.030,74	142.078,06
15:24:36.484	6.030,58	336.825,43
15:24:06.484	6.029,02	102.612,62
15:23:36.484	6.028,65	102.365,27
15:23:06.484	6.029,26	118.898,76
15:22:36.484	6.028,09	123.179,09
15:22:06.484	6.028,57	166.428,06
15:21:36.484	6.028,54	45.080,58
15:21:06.491	6.027,91	321.758,86
15:20:52.000	6.026,95	0,00
15:20:36.484	6.026,95	105.428,33
15:20:06.484	6.026,73	83.584,59
15:19:36.484	6.026,71	215.246,26
15:19:06.484	6.027,21	93.076,58
15:18:36.484	6.027,49	201.635,26
15:18:06.484	6.026,74	151.882,31
15:17:36.483	6.026,58	166.495,40
15:17:06.483	6.028,33	310.283,53
15:16:36.483	6.029,69	216.712,90
15:16:06.483	6.030,08	228.943,15
15:15:36.483	6.031,06	304.936,86
15:15:06.483	6.031,50	250.502,85
15:14:36.483	6.032,73	114.791,00
15:14:06.483	6.032,64	299.005,76
15:13:36.483	6.033,55	372.167,72
15:13:06.484	6.032,72	158.596,00
15:12:36.482	6.032,74	550.426,08
15:12:06.483	6.033,04	95.570,16
15:11:36.483	6.033,43	9.437,29
15:11:06.482	6.033,29	222.275,54
15:10:36.482	6.032,95	134.232,36
15:10:06.483	6.033,31	151.417,54
15:09:36.482	6.033,13	93.701,04
15:09:06.482	6.033,75	250.127,19
15:08:36.482	6.033,73	96.728,33
15:08:06.482	6.034,34	246.919,70
15:07:36.482	6.034,84	62.755,37
15:07:06.482	6.035,19	174.001,43
15:06:36.482	6.035,20	175.868,74
15:06:06.481	6.035,70	103.542,63
15:05:36.482	6.035,95	41.653,14
15:05:06.482	6.035,63	34.543,25
15:04:48.000	6.035,07	0,00
15:04:36.481	6.035,07	154.154,64
15:04:06.481	6.035,22	108.574,77
15:03:36.481	6.034,88	34.698,45
15:03:06.481	6.035,35	128.455,44
15:02:36.481	6.035,82	201.517,96
15:02:06.481	6.035,33	85.086,55
15:01:36.481	6.036,72	78.957,52
15:01:06.481	6.037,21	527.998,39
15:00:36.481	6.036,36	391.043,81
15:00:06.481	6.034,21	82.889,25
14:59:36.481	6.032,77	84.414,52
14:59:06.481	6.033,40	187.405,73
14:58:36.481	6.033,33	38.079,28
14:58:06.480	6.033,09	286.098,16
14:57:36.480	6.032,19	171.638,87
14:57:06.480	6.032,90	190.370,37
14:56:36.480	6.034,26	567.222,09
14:56:06.480	6.034,73	208.323,42
14:55:36.480	6.034,68	57.752,34
14:55:06.480	6.035,07	346.569,18
14:54:36.480	6.036,23	50.408,89
14:54:06.480	6.035,81	99.481,57
14:53:36.480	6.038,44	435.790,22
14:53:06.480	6.040,04	132.588,92
14:52:36.480	6.040,97	274.836,07
14:52:06.480	6.041,38	210.192,70
14:51:36.479	6.041,91	326.892,12
14:51:06.479	6.042,95	197.889,67
14:50:36.480	6.042,77	84.882,79
14:50:06.479	6.043,36	279.212,94
14:49:36.479	6.042,82	295.003,34
14:49:06.479	6.043,10	270.925,37
14:48:45.000	6.042,85	0,00
14:48:36.479	6.042,85	89.098,87
14:48:06.479	6.043,30	155.287,71
14:47:36.479	6.043,90	156.107,81
14:47:06.479	6.044,21	96.350,50
14:46:36.478	6.044,85	132.021,60
14:46:06.478	6.044,73	124.707,38
14:45:36.478	6.044,46	58.090,28
14:45:06.478	6.044,29	112.745,52
14:44:36.478	6.042,29	471.980,91
14:44:06.478	6.042,58	180.723,12
14:43:36.478	6.040,47	147.860,51
14:43:06.478	6.039,58	46.814,14
14:42:36.478	6.041,87	108.661,99
14:42:06.478	6.041,84	112.133,72
14:41:36.478	6.041,79	264.907,61
14:41:06.478	6.041,73	318.355,48
14:40:36.478	6.045,32	379.588,16
14:40:06.478	6.048,16	427.688,59
14:39:36.477	6.047,22	235.682,07
14:39:06.477	6.048,42	315.596,89
14:38:36.477	6.048,39	316.290,49
14:38:06.477	6.049,49	180.392,25
14:37:36.477	6.048,78	336.854,98
14:37:06.477	6.048,02	323.800,29
14:36:36.477	6.045,45	176.067,55
14:36:06.477	6.045,33	354.116,77
14:35:36.477	6.043,94	238.619,59
14:35:06.477	6.043,01	240.227,68
14:34:36.476	6.042,74	475.173,16
14:34:06.476	6.039,69	220.633,77
14:33:36.476	6.038,36	415.439,41
14:33:06.476	6.042,06	89.715,06
14:32:42.000	6.042,62	0,00
14:32:36.476	6.042,62	435.225,00
14:32:06.476	6.041,70	312.675,76
14:31:36.476	6.041,27	429.335,51
14:31:06.476	6.039,74	125.235,28
14:30:36.476	6.039,84	100.846,57
14:30:06.476	6.040,51	155.243,68
14:29:36.476	6.042,43	81.444,27
14:29:06.476	6.043,28	73.615,43
14:28:36.476	6.043,09	124.532,52
14:28:06.476	6.043,42	179.557,82
14:27:36.475	6.042,50	117.845,65
14:27:06.475	6.042,48	215.632,75
14:26:36.475	6.042,12	141.587,34
14:26:06.475	6.042,37	631.252,64
14:25:36.475	6.041,80	291.219,64
14:25:06.475	6.041,05	86.292,27
14:24:36.475	6.040,64	182.807,07
14:24:06.475	6.040,83	196.798,59
14:23:36.475	6.041,14	171.302,16
14:23:06.475	6.041,61	38.060,89
14:22:36.474	6.040,97	120.628,67
14:22:06.475	6.042,48	180.394,13
14:21:36.475	6.041,49	230.693,96
14:21:06.474	6.040,97	778.443,38
14:20:36.474	6.039,41	99.877,25
14:20:06.474	6.039,44	349.966,69
14:19:36.474	6.038,70	370.739,99
14:19:06.474	6.038,36	325.812,65
14:18:36.474	6.037,65	211.776,07
14:18:06.474	6.038,40	228.234,38
14:17:36.474	6.038,82	114.213,63
14:17:06.474	6.038,98	213.383,90
14:16:38.000	6.038,83	0,00
14:16:36.474	6.038,83	187.321,76
14:16:06.473	6.038,76	134.617,80
14:15:36.473	6.039,96	541.558,28
14:15:06.473	6.040,59	133.774,07
14:14:36.473	6.041,50	356.952,33
14:14:06.474	6.041,76	133.610,72
14:13:36.473	6.041,25	57.169,41
14:13:06.473	6.042,46	318.764,25
14:12:36.473	6.042,91	217.818,63
14:12:06.473	6.043,37	187.775,94
14:11:36.473	6.042,49	26.040,56
14:11:06.473	6.042,29	248.303,64
14:10:36.473	6.042,21	32.045,28
14:10:06.473	6.042,10	98.547,77
14:09:36.473	6.041,33	89.352,32
14:09:06.474	6.041,38	92.441,83
14:08:36.472	6.041,84	83.721,64
14:08:06.472	6.041,85	385.014,98
14:07:36.472	6.042,13	83.294,97
14:07:06.472	6.041,80	193.666,45
14:06:36.472	6.040,45	30.714,76
14:06:06.472	6.040,81	312.885,71
14:05:36.472	6.041,77	117.575,10
14:05:06.472	6.043,93	52.525,99
14:04:36.472	6.043,69	424.226,70
14:04:06.472	6.044,56	156.741,01
14:03:36.471	6.044,97	396.341,88
14:03:06.472	6.044,99	120.489,30
14:02:36.471	6.044,85	191.161,11
14:02:06.471	6.045,32	160.047,45
14:01:36.471	6.045,17	227.282,22
14:01:06.471	6.044,69	149.318,84
14:00:36.471	6.045,18	207.595,22
14:00:35.000	6.044,35	0,00
14:00:06.471	6.044,35	195.175,63
13:59:36.471	6.046,13	319.102,35
13:59:06.471	6.047,12	424.692,05
13:58:36.471	6.045,88	91.481,64
13:58:06.471	6.045,59	45.498,07
13:57:36.471	6.045,50	52.291,82
13:57:06.470	6.045,15	98.376,70
13:56:36.471	6.045,59	115.637,14
13:56:06.471	6.044,66	67.515,71
13:55:36.470	6.044,68	87.108,88
13:55:06.470	6.045,09	59.678,39
13:54:36.470	6.045,14	176.109,71
13:54:06.470	6.044,12	107.612,36
13:53:36.470	6.043,77	158.728,29
13:53:06.470	6.044,49	164.679,10
13:52:36.470	6.044,04	53.939,17
13:52:06.470	6.044,59	98.044,76
13:51:36.470	6.044,79	198.717,08
13:51:06.470	6.043,84	108.756,20
13:50:36.470	6.044,45	63.293,40
13:50:06.470	6.044,16	83.861,72
13:49:36.469	6.044,34	143.984,09
13:49:06.469	6.044,64	103.110,46
13:48:36.469	6.045,05	130.997,76
13:48:06.469	6.045,22	91.099,48
13:47:36.469	6.045,58	149.786,37
13:47:06.470	6.045,58	249.368,32
13:46:36.469	6.045,70	119.967,51
13:46:06.469	6.046,06	406.922,76
13:45:36.469	6.044,13	150.312,98
13:45:06.469	6.044,02	570.572,86
13:44:36.469	6.042,97	280.267,46
13:44:31.000	6.043,53	0,00
13:44:06.468	6.043,53	158.974,85
13:43:36.468	6.043,40	279.812,33
13:43:06.468	6.044,34	139.922,07
13:42:36.468	6.044,96	94.572,50
13:42:06.468	6.045,79	98.819,65
13:41:36.468	6.046,20	128.720,52
13:41:06.468	6.046,70	122.848,69
13:40:36.468	6.047,32	139.492,11
13:40:06.468	6.047,59	56.697,28
13:39:36.468	6.048,08	84.850,25
13:39:06.468	6.047,92	135.157,03
13:38:36.468	6.048,84	108.816,37
13:38:06.468	6.048,84	100.401,06
13:37:36.467	6.049,12	56.398,37
13:37:06.467	6.049,93	113.161,86
13:36:36.467	6.049,45	99.621,87
13:36:06.467	6.048,91	45.487,03
13:35:36.467	6.049,72	130.968,07
13:35:06.467	6.049,15	304.287,59
13:34:36.467	6.049,90	214.984,56
13:34:06.467	6.052,04	256.653,28
13:33:36.467	6.053,48	193.310,52
13:33:06.467	6.053,20	545.796,56
13:32:36.478	6.054,06	339.235,59
13:32:06.467	6.051,88	247.358,28
13:31:36.466	6.051,04	102.881,47
13:31:06.466	6.050,83	197.147,82
13:30:36.467	6.049,81	284.206,69
13:30:06.466	6.049,25	296.646,23
13:29:36.466	6.048,85	211.040,52
13:29:06.466	6.048,27	50.366,15
13:28:36.466	6.047,92	162.886,11
13:28:28.000	6.048,23	0,00
13:28:06.466	6.048,23	148.791,81
13:27:36.466	6.048,65	220.070,04
13:27:06.466	6.048,08	196.350,21
13:26:36.466	6.047,65	154.169,80
13:26:06.466	6.048,04	166.717,06
13:25:36.466	6.048,08	35.292,82
13:25:06.465	6.047,97	168.948,79
13:24:36.465	6.047,97	259.631,38
13:24:06.465	6.048,31	151.210,85
13:23:36.465	6.048,44	162.260,42
13:23:06.465	6.048,36	206.229,78
13:22:36.465	6.048,58	32.411,12
13:22:06.465	6.048,58	98.093,68
13:21:36.465	6.049,11	158.553,01
13:21:06.465	6.048,66	602.136,04
13:20:36.465	6.049,73	637.900,29
13:20:06.465	6.052,21	446.080,80
13:19:36.464	6.046,30	460.359,67
13:19:06.464	6.043,04	187.959,42
13:18:36.464	6.042,31	261.699,63
13:18:06.464	6.042,15	365.975,27
13:17:36.464	6.043,06	157.088,13
13:17:06.470	6.041,98	339.284,87
13:16:36.464	6.042,45	315.963,64
13:16:06.464	6.042,05	350.598,72
13:15:36.464	6.040,24	552.051,51
13:15:06.464	6.040,31	418.985,87
13:14:36.464	6.042,60	166.103,01
13:14:06.464	6.043,04	810.571,12
13:13:36.464	6.043,53	490.551,93
13:13:06.463	6.043,88	570.310,20
13:12:36.464	6.045,48	306.112,21
13:12:25.000	6.046,24	0,00
13:12:06.464	6.046,24	194.188,46
13:11:36.463	6.046,54	83.658,98
13:11:06.463	6.046,67	168.656,58
13:10:36.463	6.045,94	68.223,65
13:10:06.463	6.046,55	91.534,09
13:09:36.463	6.046,63	107.317,27
13:09:06.463	6.046,26	340.643,62
13:08:36.463	6.046,07	425.481,65
13:08:06.463	6.046,84	63.816,30
13:07:36.463	6.046,41	224.903,68
13:07:06.463	6.047,07	242.495,00
13:06:36.462	6.047,14	112.256,04
13:06:06.463	6.046,59	66.935,61
13:05:36.462	6.046,53	125.628,67
13:05:06.462	6.045,44	140.385,91
13:04:36.462	6.045,60	122.527,28
13:04:06.462	6.045,31	102.163,43
13:03:36.462	6.044,84	352.695,80
13:03:06.462	6.044,48	103.956,76
13:02:36.462	6.044,46	528.381,21
13:02:06.462	6.050,00	192.938,27
13:01:36.462	6.050,57	238.936,09
13:01:06.462	6.050,99	69.848,38
13:00:36.461	6.050,88	111.249,60
13:00:06.461	6.051,53	207.084,75
12:59:36.461	6.052,09	140.379,43
12:59:06.461	6.052,39	85.288,07
12:58:36.462	6.052,67	63.386,31
12:58:06.461	6.053,66	139.292,24
12:57:36.461	6.054,44	66.427,96
12:57:06.461	6.051,86	897.297,89
12:56:36.461	6.051,68	166.553,19
12:56:21.000	6.051,91	0,00
12:56:06.462	6.051,91	41.533,11
12:55:36.461	6.052,65	86.266,31
12:55:06.461	6.052,75	321.991,60
12:54:36.461	6.051,67	57.362,81
12:54:06.460	6.051,78	146.879,76
12:53:36.460	6.052,51	425.372,71
12:53:06.462	6.053,33	156.143,08
12:52:36.460	6.053,98	88.134,20
12:52:06.460	6.053,83	150.700,35
12:51:36.460	6.054,11	108.388,50
12:51:06.460	6.054,47	108.695,51
12:50:36.460	6.054,33	90.255,30
12:50:06.460	6.054,19	292.966,98
12:49:36.460	6.053,53	267.076,42
12:49:06.460	6.053,88	184.513,83
12:48:36.460	6.053,61	202.673,12
12:48:06.459	6.053,76	344.810,88
12:47:36.459	6.053,35	111.951,24
12:47:06.459	6.052,44	123.639,60
12:46:36.459	6.052,86	180.234,50
12:46:06.459	6.052,17	146.591,65
12:45:36.459	6.052,18	191.081,59
12:45:06.459	6.052,15	84.146,35
12:44:36.459	6.051,67	48.839,65
12:44:06.459	6.052,64	87.165,04
12:43:36.459	6.052,55	112.520,28
12:43:06.459	6.051,80	268.750,58
12:42:36.459	6.052,14	167.267,04
12:42:06.458	6.052,32	80.373,36
12:41:36.458	6.051,25	219.365,89
12:41:06.459	6.052,45	425.958,80
12:40:36.458	6.052,41	510.865,69
12:40:17.000	6.053,64	0,00
12:40:06.458	6.053,64	305.825,54
12:39:36.458	6.052,73	213.173,98
12:39:06.458	6.052,26	234.076,72
12:38:36.458	6.052,27	102.492,27
12:38:06.458	6.052,41	176.665,40
12:37:36.457	6.051,55	80.702,18
12:37:06.458	6.051,43	183.062,55
12:36:36.458	6.053,62	122.318,87
12:36:06.457	6.054,27	123.359,24
12:35:36.457	6.053,89	200.749,58
12:35:06.457	6.054,51	52.195,84
12:34:36.457	6.054,83	137.474,63
12:34:06.457	6.054,42	81.853,55
12:33:36.457	6.053,79	83.841,72
12:33:06.457	6.054,43	96.102,83
12:32:36.457	6.055,09	494.333,19
12:32:06.457	6.054,26	319.020,38
12:31:36.457	6.054,55	186.918,27
12:31:06.457	6.055,55	325.595,70
12:30:36.457	6.058,10	69.747,57
12:30:06.457	6.058,27	83.909,38
12:29:36.456	6.057,51	191.913,45
12:29:06.456	6.056,31	95.004,44
12:28:36.456	6.057,71	198.728,04
12:28:06.456	6.057,56	48.566,06
12:27:36.456	6.057,94	137.442,95
12:27:06.456	6.058,48	110.944,01
12:26:36.456	6.058,43	202.659,13
12:26:06.457	6.057,23	273.372,17
12:25:36.456	6.057,34	105.423,22
12:25:06.456	6.057,16	90.260,85
12:24:36.456	6.057,69	277.796,86
12:24:14.000	6.056,24	0,00
12:24:06.457	6.056,24	196.707,30
12:23:36.456	6.056,52	188.761,47
12:23:06.455	6.056,59	176.085,65
12:22:36.455	6.057,53	117.994,41
12:22:06.455	6.058,07	221.141,58
12:21:36.455	6.059,53	219.925,69
12:21:06.455	6.061,72	425.492,59
12:20:36.455	6.059,42	165.872,95
12:20:06.455	6.059,15	148.387,58
12:19:36.455	6.059,50	145.844,68
12:19:06.455	6.060,12	394.555,22
12:18:36.455	6.060,17	233.837,16
12:18:06.455	6.059,41	145.491,81
12:17:36.455	6.060,12	393.675,64
12:17:06.454	6.060,50	226.486,21
12:16:36.454	6.059,87	216.495,83
12:16:06.454	6.059,09	231.840,78
12:15:36.454	6.058,41	350.416,14
12:15:06.454	6.057,90	223.312,66
12:14:36.454	6.056,70	34.912,42
12:14:06.454	6.056,66	203.847,10
12:13:36.454	6.056,33	748.959,54
12:13:06.454	6.054,85	82.788,46
12:12:36.454	6.054,97	180.739,91
12:12:06.454	6.056,18	330.460,69
12:11:36.453	6.054,42	207.419,89
12:11:06.453	6.053,04	351.874,28
12:10:36.454	6.054,36	157.965,92
12:10:06.453	6.054,56	92.446,40
12:09:36.454	6.053,74	313.411,83
12:09:06.453	6.052,97	98.239,07
12:08:36.453	6.053,25	167.100,51
12:08:11.000	6.053,13	0,00
12:08:06.453	6.053,13	105.894,09
12:07:36.453	6.053,62	210.196,87
12:07:06.453	6.053,48	228.109,43
12:06:36.453	6.053,09	240.906,35
12:06:06.453	6.053,06	118.072,36
12:05:36.452	6.053,84	130.239,81
12:05:06.453	6.054,86	98.963,45
12:04:36.453	6.054,23	383.246,56
12:04:06.452	6.054,93	425.287,43
12:03:36.452	6.049,61	212.455,54
12:03:06.452	6.050,32	221.246,62
12:02:36.452	6.048,75	282.007,76
12:02:06.452	6.047,06	100.176,78
12:01:36.452	6.047,03	190.065,40
12:01:06.452	6.045,68	179.978,60
12:00:36.452	6.044,47	125.837,17
12:00:06.452	6.044,33	133.333,08
11:59:36.452	6.046,20	130.552,09
11:59:06.451	6.047,89	422.845,79
11:58:36.452	6.048,19	255.718,49
11:58:06.451	6.047,62	337.609,13
11:57:36.451	6.048,13	361.849,50
11:57:06.451	6.049,28	92.003,20
11:56:36.451	6.049,10	121.084,99
11:56:06.451	6.049,00	94.419,39
11:55:36.451	6.049,10	149.207,29
11:55:06.451	6.048,55	116.522,37
11:54:36.451	6.048,50	110.493,26
11:54:06.451	6.047,66	64.521,08
11:53:36.451	6.048,26	45.636,57
11:53:06.451	6.050,50	120.390,98
11:52:36.451	6.050,89	101.394,71
11:52:07.000	6.052,14	0,00
11:52:06.450	6.052,14	180.322,99
11:51:36.451	6.054,08	158.403,98
11:51:06.451	6.052,79	60.386,24
11:50:36.450	6.052,92	83.026,29
11:50:06.450	6.053,08	231.435,45
11:49:36.450	6.052,64	251.043,76
11:49:06.450	6.052,02	109.454,90
11:48:36.450	6.051,09	232.452,25
11:48:06.450	6.050,45	121.845,90
11:47:36.449	6.050,86	203.153,38
11:47:06.450	6.051,46	543.948,31
11:46:36.450	6.047,53	153.582,53
11:46:06.449	6.048,44	184.264,38
11:45:36.449	6.048,59	86.528,19
11:45:06.450	6.048,12	320.728,51
11:44:36.449	6.048,20	260.735,86
11:44:06.449	6.047,59	203.278,14
11:43:36.451	6.047,48	139.868,90
11:43:06.449	6.046,88	128.618,59
11:42:36.449	6.047,37	264.587,94
11:42:06.449	6.046,32	215.758,80
11:41:36.449	6.047,38	270.343,48
11:41:06.449	6.047,08	73.218,45
11:40:36.449	6.047,87	64.174,69
11:40:06.449	6.047,81	183.824,59
11:39:36.449	6.048,29	82.954,77
11:39:06.449	6.047,78	196.884,39
11:38:36.448	6.047,75	84.197,52
11:38:06.448	6.047,01	313.811,89
11:37:36.448	6.047,40	209.067,86
11:37:06.448	6.046,31	220.873,79
11:36:36.448	6.046,19	296.602,68
11:36:06.448	6.047,53	145.863,50
11:36:04.000	6.048,68	0,00
11:35:36.448	6.048,68	276.130,94
11:35:06.448	6.048,50	241.470,40
11:34:36.448	6.048,62	93.611,11
11:34:06.448	6.047,41	234.361,69
11:33:36.447	6.041,54	116.941,30
11:33:06.447	6.043,49	296.511,13
11:32:36.447	6.041,31	162.199,42
11:32:06.447	6.043,83	178.691,18
11:31:36.447	6.042,69	366.260,50
11:31:06.447	6.041,55	121.518,32
11:30:36.447	6.042,22	492.938,86
11:30:06.447	6.043,91	442.656,47
11:29:36.447	6.044,72	217.524,93
11:29:06.447	6.045,53	85.566,08
11:28:36.447	6.045,68	224.337,08
11:28:06.446	6.044,37	302.801,10
11:27:36.446	6.045,12	385.057,78
11:27:06.447	6.042,03	273.131,28
11:26:36.448	6.040,62	411.054,61
11:26:06.446	6.044,13	298.685,95
11:25:36.446	6.045,85	475.389,78
11:25:06.446	6.043,80	512.462,33
11:24:36.446	6.040,46	685.024,75
11:24:06.446	6.034,12	190.406,32
11:23:36.446	6.032,83	363.656,73
11:23:06.446	6.033,36	305.261,20
11:22:36.446	6.033,37	35.799,04
11:22:06.446	6.032,56	125.724,17
11:21:36.445	6.032,62	152.021,75
11:21:06.445	6.031,40	177.556,99
11:20:36.445	6.030,69	346.494,72
11:20:06.446	6.031,70	282.882,52
11:20:00.000	6.032,02	0,00
11:19:36.445	6.032,02	117.787,60
11:19:06.445	6.032,43	241.729,34
11:18:36.445	6.032,20	20.548,41
11:18:06.445	6.032,89	166.054,27
11:17:36.445	6.033,97	273.614,15
11:17:06.445	6.031,69	65.476,84
11:16:36.445	6.031,62	158.425,02
11:16:06.445	6.031,40	247.456,24
11:15:36.444	6.031,34	133.367,35
11:15:06.444	6.031,66	232.332,39
11:14:36.444	6.033,17	86.169,27
11:14:06.444	6.032,74	80.030,59
11:13:36.445	6.034,27	495.065,16
11:13:06.444	6.034,54	231.558,48
11:12:36.444	6.033,89	387.356,73
11:12:06.444	6.037,09	230.828,63
11:11:36.444	6.037,64	631.845,01
11:11:06.444	6.037,84	491.174,59
11:10:36.444	6.031,69	252.315,14
11:10:06.444	6.029,51	74.137,79
11:09:36.443	6.027,21	212.384,33
11:09:06.444	6.025,45	112.197,80
11:08:36.443	6.024,71	221.366,88
11:08:06.443	6.022,59	263.562,67
11:07:36.443	6.019,38	142.463,00
11:07:06.443	6.019,06	45.151,98
11:06:36.443	6.018,07	175.552,20
11:06:06.443	6.022,34	89.330,93
11:05:36.443	6.022,36	172.830,14
11:05:06.443	6.023,65	189.925,03
11:04:36.443	6.021,45	465.359,02
11:04:06.445	6.025,28	386.672,91
11:03:57.000	6.029,95	0,00
11:03:36.443	6.029,95	233.957,97
11:03:06.443	6.026,76	163.660,57
11:02:36.443	6.024,82	217.857,66
11:02:06.442	6.025,67	119.642,47
11:01:36.442	6.024,69	505.430,76
11:01:06.442	6.026,17	249.227,95
11:00:36.442	6.027,29	125.184,58
11:00:06.442	6.026,74	377.130,55
10:59:36.442	6.023,01	84.295,76
10:59:06.442	6.021,98	72.575,62
10:58:36.442	6.021,85	200.444,25
10:58:06.442	6.019,67	72.864,03
10:57:36.442	6.019,82	142.116,55
10:57:06.442	6.019,77	237.251,65
10:56:36.441	6.018,53	109.791,60
10:56:06.441	6.017,79	19.581,27
10:55:36.441	6.018,98	132.464,09
10:55:06.441	6.018,18	162.937,92
10:54:36.442	6.018,15	114.592,48
10:54:06.441	6.017,58	141.702,40
10:53:36.441	6.017,66	190.048,07
10:53:06.441	6.016,84	36.291,47
10:52:36.441	6.016,85	157.208,24
10:52:06.441	6.013,89	112.252,32
10:51:36.441	6.012,60	180.470,92
10:51:06.440	6.010,79	207.782,42
10:50:36.441	6.009,24	284.306,81
10:50:06.440	6.010,22	82.349,69
10:49:36.440	6.011,63	97.082,70
10:49:06.440	6.011,59	106.289,03
10:48:36.440	6.013,59	150.875,07
10:48:06.440	6.014,20	200.005,15
10:47:54.000	6.013,50	0,00
10:47:36.440	6.013,50	37.959,70
10:47:06.440	6.013,32	84.091,32
10:46:36.440	6.012,41	85.379,97
10:46:06.440	6.013,11	484.490,56
10:45:36.440	6.009,35	502.263,57
10:45:06.440	5.998,27	160.667,26
10:44:36.440	5.998,49	89.611,51
10:44:06.439	5.998,13	169.507,87
10:43:36.439	5.995,69	100.700,46
10:43:06.439	5.996,05	116.896,28
10:42:36.439	5.997,15	45.186,07
10:42:06.439	5.996,64	96.887,45
10:41:36.440	5.997,15	224.781,16
10:41:06.439	5.997,24	325.492,39
10:40:36.439	5.994,63	127.332,22
10:40:06.439	5.994,85	103.101,42
10:39:36.439	5.993,37	77.828,66
10:39:06.439	5.994,13	98.614,86
10:38:36.439	5.995,66	150.539,58
10:38:06.438	5.996,39	65.914,89
10:37:36.438	5.998,07	93.063,14
10:37:06.438	5.996,27	66.877,28
10:36:36.438	5.996,55	197.059,41
10:36:06.438	5.992,83	118.408,11
10:35:36.438	5.993,60	62.182,65
10:35:06.438	5.992,51	168.372,33
10:34:36.438	5.991,51	293.501,57
10:34:06.438	6.001,26	437.750,76
10:33:36.438	6.002,53	166.701,50
10:33:06.438	6.004,74	180.834,16
10:32:36.438	6.004,64	310.790,57
10:32:06.438	6.006,29	169.853,73
10:31:50.000	6.004,92	0,00
10:31:36.437	6.004,92	95.043,08
10:31:06.437	6.003,10	345.710,53
10:30:36.437	6.004,27	1.781.088,45