Χρηματιστήριο \

Δείκτης FTSE/Χ.Α. Υψηλής Μερισ

FTSED

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSED

Δείκτης FTSE/Χ.Α. Υψηλής Μερισ

4795.7500

-8.5900 -0.1788%

22/05/2025 , 16:30 Πρ. Κλείσιμο 4804.3400

Χαμηλό Υψηλό

4.768,00 4.806,48

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3.665,04 4.804,34

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
16:30:04.475	4.795,75	57.708,31
16:29:34.475	4.795,32	47.006,90
16:29:04.475	4.794,45	74.557,80
16:28:34.475	4.794,25	46.674,38
16:28:22.000	4.794,25	0,00
16:28:04.475	4.794,25	68.405,20
16:27:34.475	4.795,30	139.118,88
16:27:04.475	4.797,60	47.612,68
16:26:34.475	4.795,40	35.899,51
16:26:04.474	4.794,44	19.564,58
16:25:34.475	4.793,46	7.107,69
16:25:04.475	4.793,75	41.502,46
16:24:34.475	4.793,56	45.706,84
16:24:04.474	4.794,60	14.760,82
16:23:34.474	4.794,12	37.392,62
16:23:04.474	4.794,57	25.387,79
16:22:34.474	4.794,08	55.803,48
16:22:04.474	4.797,94	21.030,42
16:21:34.474	4.796,26	46.992,56
16:21:04.474	4.795,66	6.084,52
16:20:34.474	4.795,66	23.160,76
16:20:04.474	4.795,66	28.631,58
16:19:34.476	4.795,19	10.795,87
16:19:04.474	4.795,40	20.219,41
16:18:34.474	4.796,94	3.860,00
16:18:04.474	4.796,94	97.038,60
16:17:34.474	4.799,02	19.055,04
16:17:04.473	4.797,20	5.382,48
16:16:34.473	4.797,01	26.326,44
16:16:04.473	4.797,17	41.500,20
16:15:34.473	4.797,17	47.923,46
16:15:04.473	4.796,51	8.877,33
16:14:46.000	4.797,28	0,00
16:14:34.473	4.797,28	21.441,95
16:14:04.473	4.798,07	52.602,05
16:13:34.473	4.797,70	9.146,18
16:13:04.473	4.797,37	48.228,34
16:12:34.473	4.798,66	42.435,36
16:12:04.473	4.798,63	115.963,22
16:11:34.472	4.797,40	32.835,96
16:11:04.472	4.796,93	97.289,46
16:10:34.472	4.797,41	20.578,99
16:10:04.472	4.795,28	6.132,00
16:09:34.472	4.795,28	44.059,30
16:09:04.472	4.796,22	8.883,60
16:08:34.472	4.795,99	32.842,79
16:08:04.472	4.798,39	7.421,10
16:07:34.472	4.798,39	49.183,81
16:07:04.472	4.798,64	251.842,71
16:06:34.472	4.797,92	64.991,36
16:06:04.472	4.797,69	28.551,54
16:05:34.472	4.798,24	49.468,87
16:05:04.472	4.796,31	81.556,20
16:04:34.471	4.794,81	90.623,72
16:04:04.471	4.794,46	4.560,00
16:03:34.471	4.794,46	17.526,82
16:03:04.471	4.795,77	40.141,08
16:02:34.471	4.795,77	51.823,34
16:02:04.471	4.796,03	13.269,44
16:01:34.471	4.795,80	10.921,86
16:01:11.000	4.795,10	0,00
16:01:04.471	4.795,10	55.776,02
16:00:34.471	4.794,37	21.729,90
16:00:04.471	4.794,37	11.630,00
15:59:34.471	4.794,55	52.605,50
15:59:04.471	4.796,04	116.482,83
15:58:34.470	4.796,44	112.808,32
15:58:04.470	4.796,85	20.221,54
15:57:34.470	4.795,39	68.819,08
15:57:04.470	4.794,03	213.295,61
15:56:34.470	4.795,02	62.083,00
15:56:04.470	4.795,74	48.310,92
15:55:34.470	4.796,11	17.239,68
15:55:04.470	4.796,26	16.598,76
15:54:34.470	4.796,51	22.440,13
15:54:04.470	4.797,09	132.807,27
15:53:34.470	4.797,03	68.863,85
15:53:04.469	4.797,36	55.945,91
15:52:34.469	4.796,68	150.385,78
15:52:04.469	4.796,20	27.107,04
15:51:34.469	4.797,32	18.823,38
15:51:04.469	4.796,87	14.792,76
15:50:34.469	4.796,87	77.039,78
15:50:04.469	4.795,58	62.757,65
15:49:34.469	4.795,81	104.491,87
15:49:04.469	4.794,12	15.967,08
15:48:34.469	4.794,34	101.636,51
15:48:04.469	4.792,80	30.917,84
15:47:35.000	4.792,68	0,00
15:47:34.469	4.792,68	36.263,57
15:47:04.468	4.796,19	63.586,32
15:46:34.468	4.795,93	33.780,32
15:46:04.468	4.795,06	14.572,19
15:45:34.469	4.794,90	28.240,74
15:45:04.468	4.794,93	2.275,30
15:44:34.468	4.794,35	18.776,58
15:44:04.468	4.792,59	45.346,36
15:43:34.468	4.792,31	94.925,38
15:43:04.468	4.791,89	22.904,48
15:42:34.468	4.791,94	55.359,18
15:42:04.468	4.792,16	66.276,24
15:41:34.468	4.792,19	20.231,66
15:41:04.468	4.791,49	3.156,21
15:40:34.468	4.790,21	62.955,42
15:40:04.467	4.790,58	293.722,49
15:39:34.468	4.791,27	36.306,23
15:39:04.467	4.791,85	49.230,37
15:38:34.467	4.791,61	86.754,36
15:38:04.467	4.792,47	219.698,87
15:37:34.467	4.792,33	0,00
15:37:04.467	4.792,33	19.740,74
15:36:34.467	4.792,55	83.137,53
15:36:04.467	4.792,26	10.167,29
15:35:34.467	4.792,00	86.737,83
15:35:04.467	4.789,69	31.740,61
15:34:34.467	4.789,94	1.439,95
15:34:04.467	4.789,55	59.937,06
15:34:00.000	4.789,20	0,00
15:33:34.467	4.789,20	35.461,50
15:33:04.467	4.788,76	874,58
15:32:34.466	4.789,88	60.274,49
15:32:04.466	4.789,52	13.777,15
15:31:34.469	4.788,94	60.445,65
15:31:04.466	4.787,84	74.458,10
15:30:34.466	4.788,06	44.395,20
15:30:04.466	4.788,42	27.078,30
15:29:34.466	4.787,97	91.670,50
15:29:04.466	4.787,15	22.657,95
15:28:34.466	4.786,61	46.701,81
15:28:04.466	4.786,86	17.503,48
15:27:34.465	4.786,86	52.310,32
15:27:04.466	4.787,65	54.240,04
15:26:34.467	4.787,21	26.903,92
15:26:04.465	4.787,24	46.848,04
15:25:34.465	4.786,58	37.393,67
15:25:04.465	4.785,91	89.717,10
15:24:34.465	4.786,59	37.861,47
15:24:04.465	4.787,71	4.257,36
15:23:34.465	4.788,05	24.397,06
15:23:04.465	4.787,04	191.523,27
15:22:34.465	4.787,72	104.266,95
15:22:04.465	4.787,26	58.738,35
15:21:34.465	4.788,07	37.695,34
15:21:04.464	4.788,24	59.354,25
15:20:34.464	4.788,61	11.735,64
15:20:24.000	4.788,63	0,00
15:20:04.464	4.788,63	32.638,74
15:19:34.464	4.789,66	41.791,92
15:19:04.464	4.789,58	16.039,30
15:18:34.464	4.789,35	24.619,74
15:18:04.464	4.788,58	45.127,48
15:17:34.464	4.789,25	10.125,88
15:17:04.464	4.789,25	85.837,12
15:16:34.464	4.789,03	2.929,40
15:16:04.464	4.789,32	28.117,88
15:15:34.463	4.790,28	39.373,30
15:15:04.464	4.790,33	39.315,22
15:14:34.464	4.789,82	83.327,82
15:14:04.463	4.788,89	61.061,90
15:13:34.463	4.790,10	438.435,80
15:13:04.463	4.789,21	86.520,56
15:12:34.463	4.789,20	23.428,04
15:12:04.463	4.789,45	72.937,85
15:11:34.463	4.787,35	10.821,71
15:11:04.463	4.787,10	6.517,08
15:10:34.463	4.787,10	103.993,28
15:10:04.463	4.786,81	59.885,12
15:09:34.463	4.787,10	10.649,36
15:09:04.463	4.786,17	11.811,63
15:08:34.463	4.785,44	43.646,20
15:08:04.462	4.785,05	79.444,52
15:07:34.462	4.785,45	154.618,32
15:07:04.462	4.789,86	103.962,56
15:06:49.000	4.788,06	0,00
15:06:34.462	4.788,06	88.538,50
15:06:04.462	4.788,23	12.079,66
15:05:34.462	4.788,23	22.801,36
15:05:04.462	4.785,87	65.436,68
15:04:34.462	4.786,56	56.377,19
15:04:04.462	4.783,89	145,25
15:03:34.462	4.783,89	9.923,06
15:03:04.462	4.783,52	4.547,30
15:02:34.461	4.784,20	95.223,92
15:02:04.461	4.784,57	23.662,80
15:01:34.461	4.783,95	16.254,26
15:01:04.461	4.784,40	35.697,85
15:00:34.461	4.784,67	19.582,33
15:00:04.461	4.784,44	50.831,44
14:59:34.461	4.783,95	6.204,48
14:59:04.461	4.783,73	18.433,71
14:58:34.461	4.784,00	3.453,00
14:58:04.461	4.784,00	8.693,81
14:57:34.461	4.784,46	21.328,27
14:57:04.461	4.784,46	16.558,82
14:56:34.461	4.784,38	21.436,22
14:56:04.462	4.784,36	43.892,95
14:55:34.461	4.784,61	103.487,63
14:55:04.461	4.786,01	21.633,62
14:54:34.460	4.785,52	11.658,10
14:54:04.460	4.784,79	11.369,76
14:53:34.460	4.785,49	16.521,68
14:53:13.000	4.785,97	0,00
14:53:04.461	4.785,97	88.801,26
14:52:34.460	4.786,26	7.945,08
14:52:04.460	4.786,73	91,32
14:51:34.460	4.786,73	91,32
14:51:04.460	4.786,73	10.033,57
14:50:34.460	4.787,89	5.496,00
14:50:04.460	4.787,50	1.173,64
14:49:34.459	4.787,27	14.697,74
14:49:04.460	4.788,51	47.672,07
14:48:34.460	4.789,80	4.337,16
14:48:04.460	4.789,33	80.856,18
14:47:34.459	4.789,03	8.720,22
14:47:04.459	4.789,33	65.686,05
14:46:34.459	4.788,99	0,00
14:46:04.459	4.788,99	10.470,60
14:45:34.459	4.787,96	28.471,34
14:45:04.459	4.788,07	1.670,44
14:44:34.459	4.788,07	83.342,22
14:44:04.459	4.787,74	7.917,22
14:43:34.459	4.790,92	46.045,20
14:43:04.458	4.789,90	79.702,97
14:42:34.458	4.789,48	35.641,12
14:42:04.458	4.788,45	32.100,20
14:41:34.458	4.787,03	19.554,91
14:41:04.458	4.786,77	3.321,34
14:40:34.458	4.786,77	56.456,60
14:40:04.458	4.787,11	10.176,35
14:39:37.000	4.786,92	0,00
14:39:34.458	4.786,92	46.452,66
14:39:04.458	4.785,35	74.371,12
14:38:34.458	4.785,57	17.351,16
14:38:04.458	4.786,10	20.203,50
14:37:34.458	4.785,29	142.997,43
14:37:04.458	4.783,88	19.185,34
14:36:34.457	4.782,53	105.136,56
14:36:04.458	4.783,43	18.798,21
14:35:34.459	4.785,18	138.896,45
14:35:04.457	4.786,62	25.053,59
14:34:34.457	4.788,05	30.312,62
14:34:04.457	4.785,88	15.666,77
14:33:34.457	4.785,03	23.070,00
14:33:04.457	4.784,65	36.207,02
14:32:34.457	4.785,22	9.132,91
14:32:04.457	4.785,71	7.573,20
14:31:34.457	4.785,48	26.103,41
14:31:04.457	4.786,62	53.855,20
14:30:34.457	4.786,40	10.406,46
14:30:04.457	4.787,14	9.789,16
14:29:34.457	4.786,84	38.858,72
14:29:04.457	4.787,99	3.847,04
14:28:34.456	4.786,67	14.963,25
14:28:04.456	4.786,68	45.813,35
14:27:34.456	4.786,46	58.810,26
14:27:04.456	4.786,01	77.521,96
14:26:34.456	4.785,19	66.980,20
14:26:04.456	4.785,82	111.569,15
14:26:02.000	4.786,58	0,00
14:25:34.456	4.786,58	73.486,54
14:25:04.456	4.786,17	27.415,38
14:24:34.456	4.787,01	74.667,65
14:24:04.456	4.788,94	220.053,65
14:23:34.455	4.787,68	833,26
14:23:04.455	4.787,45	23.933,93
14:22:34.456	4.788,52	56.717,04
14:22:04.455	4.788,63	84.833,19
14:21:34.455	4.787,31	11.378,00
14:21:04.455	4.787,21	30.789,68
14:20:34.455	4.787,90	35.594,70
14:20:04.455	4.787,92	113.882,92
14:19:34.455	4.786,60	34.262,24
14:19:04.455	4.786,79	44.915,68
14:18:34.455	4.787,42	260.716,88
14:18:04.455	4.788,34	3.718,12
14:17:34.455	4.788,34	26.765,04
14:17:04.455	4.788,34	53.632,35
14:16:34.454	4.789,36	41.631,58
14:16:04.455	4.786,75	13.843,69
14:15:34.454	4.785,29	2.900,71
14:15:04.454	4.786,02	246.143,76
14:14:34.456	4.786,71	10.321,28
14:14:04.454	4.787,19	39.579,80
14:13:34.454	4.786,96	35.122,97
14:13:04.454	4.788,42	29.761,60
14:12:34.454	4.788,70	171.405,95
14:12:26.000	4.788,47	0,00
14:12:04.454	4.788,47	98.270,06
14:11:34.454	4.787,98	51.832,66
14:11:04.453	4.786,69	70.203,06
14:10:34.453	4.786,25	26.528,71
14:10:04.454	4.785,32	32.010,80
14:09:34.453	4.790,69	66.028,61
14:09:04.453	4.790,60	71.302,98
14:08:34.455	4.791,01	37.463,34
14:08:04.453	4.791,72	9.882,00
14:07:34.453	4.791,05	102.426,00
14:07:04.453	4.792,88	158.472,66
14:06:34.453	4.793,02	587,82
14:06:04.453	4.792,30	16.778,03
14:05:34.453	4.792,27	54.051,16
14:05:04.453	4.792,85	64.446,08
14:04:34.452	4.793,03	64.939,26
14:04:04.453	4.792,64	59.522,98
14:03:34.452	4.793,31	28.139,25
14:03:04.452	4.793,95	2.435,30
14:02:34.452	4.793,87	229.105,22
14:02:04.452	4.792,90	87.243,38
14:01:34.452	4.792,68	60.148,08
14:01:04.452	4.790,71	228.011,49
14:00:34.452	4.792,12	287.967,33
14:00:04.452	4.792,73	27.136,84
13:59:34.452	4.794,06	304.546,19
13:59:04.452	4.794,42	80.531,54
13:58:51.000	4.794,80	0,00
13:58:34.451	4.794,80	55.840,29
13:58:04.452	4.793,19	36.531,00
13:57:34.452	4.792,24	112.602,40
13:57:04.452	4.793,81	82.323,58
13:56:34.452	4.794,36	10.421,59
13:56:04.451	4.794,14	88.889,69
13:55:34.451	4.794,28	106.128,90
13:55:04.451	4.794,95	7.992,87
13:54:34.451	4.796,33	30.918,51
13:54:04.451	4.797,13	75.466,08
13:53:34.451	4.797,17	12.554,02
13:53:04.451	4.798,07	47.652,00
13:52:34.451	4.798,07	191.968,40
13:52:04.451	4.797,82	27.530,10
13:51:34.450	4.797,44	7.187,97
13:51:04.450	4.799,09	78.896,40
13:50:34.450	4.799,91	47.477,92
13:50:04.450	4.799,02	74.474,71
13:49:34.450	4.798,63	18.818,40
13:49:04.450	4.799,00	33.756,28
13:48:34.450	4.798,57	64.589,30
13:48:04.450	4.797,87	15.211,86
13:47:34.450	4.797,85	23.775,46
13:47:04.450	4.798,15	37.422,26
13:46:34.450	4.797,66	7.968,40
13:46:04.451	4.797,20	74.037,42
13:45:34.449	4.797,46	159.289,03
13:45:15.000	4.797,51	0,00
13:45:04.450	4.797,51	43.588,62
13:44:34.450	4.798,20	55.511,64
13:44:04.450	4.797,66	41.178,85
13:43:34.449	4.798,73	25.656,86
13:43:04.449	4.798,51	12.205,26
13:42:34.449	4.798,51	42.126,57
13:42:04.449	4.798,51	41.201,50
13:41:34.449	4.799,18	13.486,04
13:41:04.449	4.798,70	78.290,44
13:40:34.449	4.796,28	47.074,68
13:40:04.449	4.796,72	76.788,77
13:39:34.449	4.798,09	12.077,10
13:39:04.449	4.798,19	6.003,96
13:38:34.449	4.797,71	44.337,43
13:38:04.448	4.798,29	104.980,87
13:37:34.448	4.799,49	67.350,81
13:37:04.448	4.799,27	6.667,89
13:36:34.448	4.798,79	104.239,75
13:36:04.448	4.799,11	23.836,48
13:35:34.448	4.799,45	87.384,25
13:35:04.448	4.798,97	31.436,92
13:34:34.448	4.799,03	43.033,00
13:34:04.448	4.799,03	1.834,92
13:33:34.448	4.799,64	28.037,74
13:33:04.447	4.799,77	15.352,33
13:32:34.448	4.799,91	7.301,46
13:32:04.448	4.799,80	4.230,00
13:31:40.000	4.799,80	0,00
13:31:34.447	4.799,80	238.141,39
13:31:04.447	4.802,98	32.133,14
13:30:34.447	4.802,92	99.143,42
13:30:04.447	4.803,23	16.790,02
13:29:34.447	4.803,01	657,68
13:29:04.447	4.802,53	7.173,08
13:28:34.447	4.802,18	23.185,52
13:28:04.447	4.801,95	1.288,35
13:27:34.447	4.802,04	64.914,54
13:27:04.447	4.801,56	24.498,82
13:26:34.446	4.801,53	29.344,52
13:26:04.446	4.801,31	6.624,17
13:25:34.447	4.800,33	19.725,49
13:25:04.446	4.798,73	28.796,70
13:24:34.446	4.799,95	22.620,64
13:24:04.446	4.799,36	25.793,60
13:23:34.446	4.800,18	5.896,43
13:23:04.446	4.800,21	62.930,96
13:22:34.446	4.800,53	77.255,69
13:22:04.446	4.800,55	14.840,80
13:21:34.446	4.801,03	39.686,45
13:21:04.446	4.800,30	12.516,66
13:20:34.446	4.800,06	41.479,19
13:20:04.446	4.799,72	23.859,41
13:19:34.445	4.798,35	39.643,15
13:19:04.446	4.800,28	22.494,38
13:18:34.445	4.800,03	3.753,90
13:18:04.000	4.799,91	0,00
13:18:04.445	4.799,91	3.823,70
13:17:34.445	4.798,79	5.360,08
13:17:04.445	4.798,68	2.707,22
13:16:34.445	4.798,62	19.389,45
13:16:04.445	4.798,57	51.318,80
13:15:34.445	4.800,45	74.046,38
13:15:04.445	4.800,45	44.265,11
13:14:34.444	4.800,06	102.065,44
13:14:04.444	4.800,03	53.614,67
13:13:34.444	4.799,94	85.972,94
13:13:04.445	4.800,31	41.109,84
13:12:34.444	4.802,00	54.099,48
13:12:04.444	4.802,00	26.899,72
13:11:34.444	4.802,90	75.223,10
13:11:04.444	4.802,23	26.064,96
13:10:34.444	4.801,82	110.272,20
13:10:04.444	4.801,82	7.459,97
13:09:34.444	4.800,36	37.474,90
13:09:04.444	4.800,50	13.877,58
13:08:34.444	4.798,39	64.642,03
13:08:04.443	4.799,42	19.817,00
13:07:34.443	4.799,42	114.736,31
13:07:04.444	4.800,22	47.579,51
13:06:34.443	4.801,32	66.389,52
13:06:04.443	4.800,70	32.297,68
13:05:34.443	4.802,02	10.716,95
13:05:04.443	4.802,02	67.576,21
13:04:34.443	4.801,21	28.566,60
13:04:29.000	4.801,21	0,00
13:04:04.443	4.801,21	31.397,76
13:03:34.443	4.801,21	27.595,86
13:03:04.443	4.801,36	76.850,46
13:02:34.443	4.801,13	6.409,46
13:02:04.442	4.801,36	35.626,20
13:01:34.442	4.801,39	56.718,90
13:01:04.442	4.799,93	87.631,53
13:00:34.442	4.798,76	100.855,88
13:00:04.442	4.801,01	65.664,90
12:59:34.442	4.801,79	9.946,74
12:59:04.442	4.801,79	21.844,60
12:58:34.442	4.801,27	37.024,42
12:58:04.442	4.802,43	165.189,06
12:57:34.442	4.800,31	11.677,76
12:57:04.442	4.801,99	35.433,74
12:56:34.442	4.800,52	57.524,14
12:56:04.442	4.799,57	52.867,05
12:55:34.442	4.799,50	14.995,28
12:55:04.441	4.799,57	28.129,92
12:54:34.441	4.798,91	44.868,42
12:54:04.441	4.798,77	179.837,84
12:53:34.441	4.798,10	47.457,22
12:53:04.441	4.798,66	36.413,17
12:52:34.443	4.799,69	39.920,11
12:52:04.441	4.800,28	158.588,59
12:51:34.441	4.799,29	40.381,64
12:51:04.441	4.799,03	7.011,62
12:50:53.000	4.799,25	0,00
12:50:34.441	4.799,25	1.421,90
12:50:04.441	4.799,63	110.484,87
12:49:34.441	4.799,82	31.294,14
12:49:04.441	4.799,35	8.684,62
12:48:34.440	4.799,97	8.226,34
12:48:04.440	4.800,32	171.750,87
12:47:34.441	4.800,27	59.416,60
12:47:04.440	4.799,75	491,52
12:46:34.440	4.799,75	37.533,38
12:46:04.440	4.799,08	65.339,67
12:45:34.440	4.798,69	31.152,80
12:45:04.440	4.800,29	44.463,95
12:44:34.440	4.800,53	7.683,70
12:44:04.440	4.799,05	67.404,99
12:43:34.440	4.797,00	138.003,98
12:43:04.440	4.797,38	62.390,38
12:42:34.439	4.797,38	277.407,28
12:42:04.440	4.796,93	82.735,31
12:41:34.439	4.797,60	168.568,74
12:41:04.439	4.799,73	71.164,80
12:40:34.439	4.799,47	26.045,48
12:40:04.439	4.799,09	31.469,93
12:39:34.440	4.797,86	6.858,42
12:39:04.439	4.797,86	50.937,72
12:38:34.439	4.797,86	317.244,28
12:38:04.439	4.797,06	22.720,50
12:37:34.439	4.797,03	142.647,42
12:37:18.000	4.796,27	0,00
12:37:04.439	4.796,27	100.048,57
12:36:34.439	4.796,11	40.986,74
12:36:04.439	4.795,55	10.860,61
12:35:34.438	4.795,43	10.355,76
12:35:04.438	4.795,43	31.578,06
12:34:34.438	4.796,59	8.738,52
12:34:04.438	4.796,86	35.436,52
12:33:34.438	4.797,00	7.048,81
12:33:04.438	4.798,12	13.007,26
12:32:34.438	4.799,18	54.951,66
12:32:04.438	4.798,70	9.587,42
12:31:34.438	4.797,57	54.144,91
12:31:04.438	4.797,82	38.148,32
12:30:34.438	4.794,28	9.970,00
12:30:04.439	4.794,06	57.704,50
12:29:34.437	4.792,77	1.154,51
12:29:04.437	4.792,77	20.564,37
12:28:34.437	4.793,58	10.443,36
12:28:04.438	4.792,88	11.967,02
12:27:34.437	4.793,48	20.510,32
12:27:04.437	4.792,89	76.314,71
12:26:34.437	4.794,24	13.012,49
12:26:04.437	4.794,29	3.385,54
12:25:34.437	4.793,22	32.485,66
12:25:04.437	4.794,41	27.678,72
12:24:34.437	4.794,44	12.805,20
12:24:04.436	4.794,22	19.143,88
12:23:42.000	4.796,88	0,00
12:23:34.436	4.796,88	125.266,65
12:23:04.436	4.798,35	20.480,48
12:22:34.436	4.797,87	38.926,46
12:22:04.436	4.797,67	66.272,43
12:21:34.436	4.796,73	98.178,20
12:21:04.436	4.797,03	39.473,90
12:20:34.436	4.796,93	107.001,42
12:20:04.436	4.797,41	5.103,57
12:19:34.436	4.797,07	26.600,03
12:19:04.436	4.797,74	29.085,89
12:18:34.436	4.798,10	32.862,44
12:18:04.436	4.799,79	23.650,78
12:17:34.436	4.799,98	36.208,35
12:17:04.435	4.798,27	116.397,42
12:16:34.435	4.796,89	16.958,14
12:16:04.435	4.796,89	14.953,90
12:15:34.435	4.798,01	66.115,34
12:15:04.435	4.799,44	189.527,64
12:14:34.435	4.799,67	5.127,27
12:14:04.435	4.798,86	10.996,74
12:13:34.435	4.798,23	266,60
12:13:04.435	4.798,73	10.108,58
12:12:34.435	4.800,03	21.609,69
12:12:04.434	4.798,13	42.633,68
12:11:34.434	4.798,40	12.526,54
12:11:04.434	4.797,48	36.599,22
12:10:34.434	4.797,70	37.325,46
12:10:07.000	4.798,26	0,00
12:10:04.434	4.798,26	54.452,80
12:09:34.434	4.797,95	43.061,73
12:09:04.434	4.797,70	58.891,22
12:08:34.434	4.798,65	103.672,30
12:08:04.434	4.797,06	89.717,50
12:07:34.434	4.797,13	52.636,92
12:07:04.434	4.797,44	67.238,45
12:06:34.433	4.799,78	60.998,89
12:06:04.434	4.800,79	29.155,92
12:05:34.434	4.799,16	272.932,96
12:05:04.434	4.799,75	111.377,77
12:04:34.433	4.798,36	38.628,44
12:04:04.433	4.797,69	65.357,65
12:03:34.433	4.797,98	47.549,26
12:03:04.433	4.798,53	49.368,18
12:02:34.433	4.800,25	148.216,86
12:02:04.433	4.801,14	42.449,92
12:01:34.433	4.800,49	99.611,46
12:01:04.433	4.799,07	126.727,77
12:00:34.433	4.798,00	55.279,78
12:00:04.433	4.798,04	120.800,87
11:59:34.433	4.798,79	44.404,58
11:59:04.432	4.799,04	6.009,36
11:58:34.432	4.799,09	4.560,24
11:58:04.432	4.799,30	26.980,02
11:57:34.432	4.799,82	17.255,26
11:57:04.432	4.802,84	2.121,52
11:56:34.432	4.802,47	2.163,28
11:56:31.000	4.802,80	0,00
11:56:04.432	4.802,80	26.583,04
11:55:34.432	4.802,49	31.836,47
11:55:04.432	4.803,15	213.022,40
11:54:34.432	4.803,15	160.451,58
11:54:04.432	4.802,93	157.443,74
11:53:34.432	4.803,41	116.117,64
11:53:04.432	4.805,78	76.737,16
11:52:34.432	4.805,91	284.191,68
11:52:04.431	4.806,48	137.548,50
11:51:34.431	4.806,15	50.749,12
11:51:04.431	4.806,37	25.703,20
11:50:34.431	4.806,18	30.719,98
11:50:04.431	4.806,37	148.270,22
11:49:34.431	4.805,69	170.109,74
11:49:04.431	4.804,68	153.386,62
11:48:34.431	4.803,56	14.959,10
11:48:04.431	4.803,86	49.713,42
11:47:34.430	4.803,15	185.195,26
11:47:04.430	4.803,28	15.684,76
11:46:34.431	4.803,28	32.862,86
11:46:04.430	4.803,01	79.136,60
11:45:34.430	4.800,75	17.726,93
11:45:04.430	4.799,62	45.551,22
11:44:34.430	4.799,59	179.645,77
11:44:04.430	4.800,01	3.390,38
11:43:34.430	4.800,30	73.781,84
11:43:04.430	4.800,53	66.513,56
11:42:56.000	4.799,85	0,00
11:42:34.430	4.799,85	87.431,58
11:42:04.430	4.798,67	65.436,26
11:41:34.430	4.796,90	80.951,12
11:41:04.430	4.797,21	73.121,64
11:40:34.429	4.797,80	50.522,11
11:40:04.429	4.798,89	169.218,88
11:39:34.429	4.797,56	75.582,00
11:39:04.429	4.797,04	90.181,81
11:38:34.430	4.796,76	12.286,56
11:38:04.429	4.796,47	3.117,24
11:37:34.429	4.796,13	5.723,72
11:37:04.429	4.797,12	63.955,68
11:36:34.429	4.796,52	38.200,06
11:36:04.429	4.796,49	25.460,58
11:35:34.429	4.796,01	25.546,82
11:35:04.429	4.795,72	161.017,18
11:34:34.429	4.795,31	131.456,70
11:34:04.428	4.795,23	125.922,30
11:33:34.428	4.794,41	79.315,03
11:33:04.428	4.792,79	2.906,30
11:32:34.428	4.793,39	12.169,10
11:32:04.428	4.793,53	51.848,22
11:31:34.428	4.792,46	67.651,13
11:31:04.428	4.791,51	36.756,56
11:30:34.428	4.791,76	26.093,42
11:30:04.428	4.792,24	84.705,21
11:29:34.428	4.793,80	95.136,70
11:29:20.000	4.792,43	0,00
11:29:04.428	4.792,43	97.697,72
11:28:34.428	4.792,46	84.230,32
11:28:04.427	4.792,95	167.450,57
11:27:34.427	4.793,17	9.267,32
11:27:04.428	4.793,42	53.064,27
11:26:34.428	4.797,72	20.925,04
11:26:04.427	4.798,37	55.308,00
11:25:34.427	4.799,90	56.246,60
11:25:04.427	4.800,86	88.253,38
11:24:34.427	4.801,60	206.986,15
11:24:04.427	4.802,49	26.092,67
11:23:34.427	4.802,48	164.585,64
11:23:04.426	4.801,62	4.802,25
11:22:34.427	4.803,86	10.750,06
11:22:04.427	4.803,64	29.070,02
11:21:34.426	4.803,02	71.696,21
11:21:04.426	4.802,07	65.427,68
11:20:34.426	4.801,26	9.796,76
11:20:04.426	4.800,21	110.231,97
11:19:34.426	4.798,03	21.081,34
11:19:04.426	4.798,57	169.432,69
11:18:34.427	4.795,08	26.187,88
11:18:04.426	4.791,91	30.091,12
11:17:34.426	4.792,36	57.843,66
11:17:04.426	4.791,29	25.940,40
11:16:34.426	4.790,35	7.442,14
11:16:04.426	4.790,64	15.298,30
11:15:44.000	4.790,27	0,00
11:15:34.426	4.790,27	58.347,48
11:15:04.426	4.789,24	67.555,36
11:14:34.426	4.787,64	34.798,90
11:14:04.425	4.788,20	137.511,14
11:13:34.425	4.788,14	97.755,24
11:13:04.425	4.788,61	26.281,98
11:12:34.425	4.787,93	13.322,22
11:12:04.425	4.788,93	54.780,62
11:11:34.425	4.788,63	249.246,18
11:11:04.425	4.788,65	2.777,50
11:10:34.425	4.787,92	3.903,20
11:10:04.425	4.787,55	207.343,51
11:09:34.425	4.789,13	33.073,04
11:09:04.425	4.787,65	8.259,61
11:08:34.424	4.789,56	66.714,04
11:08:04.424	4.788,61	36.211,09
11:07:34.424	4.787,22	18.002,06
11:07:04.424	4.784,20	15.571,00
11:06:34.424	4.783,72	6.628,70
11:06:04.424	4.782,95	105.518,66
11:05:34.424	4.782,88	19.955,60
11:05:04.424	4.780,54	71.939,70
11:04:34.424	4.781,06	6.029,23
11:04:04.424	4.781,59	66.585,30
11:03:34.424	4.781,81	5.577,08
11:03:04.423	4.781,81	32.499,38
11:02:34.424	4.783,35	16.846,81
11:02:09.000	4.782,33	0,00
11:02:04.423	4.782,33	1.331,40
11:01:34.423	4.783,01	10.387,35
11:01:04.423	4.782,98	9.365,30
11:00:34.423	4.782,69	80.779,43
11:00:04.423	4.780,97	126.977,55
10:59:34.423	4.779,39	12.979,34
10:59:04.423	4.777,93	126.916,85
10:58:34.423	4.776,34	25.844,87
10:58:04.422	4.776,35	18.136,19
10:57:34.423	4.775,66	26.480,40
10:57:04.422	4.775,63	31.602,16
10:56:34.422	4.775,26	13.532,20
10:56:04.423	4.775,04	24.092,14
10:55:34.422	4.774,74	37.289,38
10:55:04.422	4.775,11	78.957,32
10:54:34.422	4.776,14	60.901,09
10:54:04.422	4.776,58	68.814,96
10:53:34.422	4.775,06	57.043,06
10:53:04.422	4.774,95	7.414,08
10:52:34.422	4.774,95	1.738,88
10:52:04.422	4.774,95	118.361,26
10:51:34.422	4.774,44	85.896,19
10:51:04.422	4.773,31	40.823,17
10:50:34.422	4.773,08	31.115,50
10:50:04.421	4.771,30	31.510,43
10:49:34.421	4.771,02	71.135,92
10:49:04.421	4.770,79	20.009,03
10:48:34.421	4.770,89	57.415,59
10:48:33.000	4.769,77	0,00
10:48:04.421	4.769,77	40.116,72
10:47:34.421	4.771,10	46.621,12
10:47:04.421	4.770,35	52.142,09
10:46:34.421	4.769,47	149.863,50
10:46:04.421	4.769,98	47.217,12
10:45:34.421	4.768,80	16.569,04
10:45:04.421	4.768,58	30.927,54
10:44:34.421	4.768,35	61.039,97
10:44:04.421	4.772,58	69.527,54
10:43:34.421	4.773,36	6.774,40
10:43:04.420	4.772,91	45.544,14
10:42:34.420	4.771,13	13.550,45
10:42:04.420	4.770,78	14.319,94
10:41:34.420	4.768,00	14.538,85
10:41:04.420	4.771,42	39.916,84
10:40:34.420	4.771,90	133.233,85
10:40:04.420	4.773,68	131.408,13
10:39:34.420	4.772,57	130.190,45
10:39:04.420	4.772,98	106.641,53
10:38:34.419	4.775,18	30.056,88
10:38:04.419	4.776,97	114.439,28
10:37:34.419	4.773,56	15.048,68
10:37:04.419	4.775,21	58.749,47
10:36:34.428	4.774,31	42.713,44
10:36:04.419	4.773,86	78.024,04
10:35:34.419	4.776,79	8.516,12
10:35:04.419	4.777,09	5.085,32
10:34:58.000	4.778,26	0,00
10:34:34.419	4.778,26	40.149,06
10:34:04.419	4.778,71	27.095,60
10:33:34.418	4.776,26	86.239,59
10:33:04.418	4.779,38	98.851,93
10:32:34.418	4.780,23	57.951,84
10:32:04.418	4.780,48	60.170,34
10:31:34.418	4.781,72	103.871,39
10:31:04.418	4.784,26	55.187,80
10:30:34.418	4.785,54	80.589,58
10:30:04.418	4.785,01	686.471,23