Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE_IN

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_IN

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

7.392,93

-73,51 -0,98%

19/6/2025, 19/6/2025 Πρ. Κλείσιμο 7.466,44

Χαμηλό Υψηλό

7.385,18 7.533,69

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:26:00.000	7.392,93	0,00
17:25:01.000	7.392,93	0,00
17:25:01.000	7.392,93	0,00
17:25:01.000	7.392,93	0,00
17:25:01.000	7.392,93	0,00
17:25:01.000	7.392,93	215,00
17:19:31.356	7.392,93	16.921,76
17:19:01.356	7.392,93	25.481,76
17:18:31.356	7.392,93	151,70
17:18:01.355	7.392,93	10.122,00
17:17:31.355	7.392,93	0,00
17:17:01.355	7.392,93	24.497,86
17:16:31.355	7.392,93	0,00
17:16:01.355	7.392,93	4.440,97
17:15:31.355	7.392,93	436,25
17:15:01.355	7.392,93	8,92
17:14:31.355	7.392,93	114,75
17:14:01.355	7.392,93	4.747,18
17:13:31.355	7.392,93	0,00
17:13:01.355	7.392,93	0,00
17:12:31.355	7.392,93	28.640,93
17:12:21.000	7.394,36	0,00
17:12:01.355	7.394,36	19.940,00
17:11:31.355	7.394,36	50.510,43
17:11:01.354	7.394,36	583.615,85
17:10:31.354	7.403,94	543.966,75
17:10:01.354	7.395,00	0,00
17:09:31.354	7.395,00	0,00
17:09:01.354	7.395,00	0,00
17:08:31.354	7.395,00	0,00
17:08:01.354	7.395,00	0,00
17:07:31.354	7.395,00	0,00
17:07:01.353	7.395,00	0,00
17:06:31.354	7.395,00	0,00
17:06:01.354	7.395,00	0,00
17:05:31.353	7.395,00	0,00
17:05:01.353	7.395,00	0,00
17:04:31.353	7.395,00	0,00
17:04:01.353	7.395,00	0,00
17:03:31.353	7.395,00	0,00
17:03:01.353	7.395,00	0,00
17:02:31.353	7.395,00	0,00
17:02:01.353	7.395,00	0,00
17:01:31.353	7.395,00	0,00
17:01:01.353	7.395,00	0,00
17:00:31.353	7.395,00	0,00
17:00:01.353	7.395,00	28.440,48
16:59:31.352	7.398,16	69.214,36
16:59:01.352	7.394,16	56.329,92
16:58:41.000	7.393,91	0,00
16:58:31.352	7.393,91	30.793,16
16:58:01.361	7.393,98	37.150,75
16:57:31.352	7.393,93	86.336,30
16:57:01.352	7.389,34	68.810,33
16:56:31.352	7.391,91	31.151,18
16:56:01.352	7.391,83	19.858,50
16:55:31.352	7.393,03	18.363,46
16:55:01.352	7.390,24	11.530,25
16:54:31.352	7.391,81	19.117,53
16:54:01.352	7.386,13	50.387,62
16:53:31.351	7.385,18	50.689,57
16:53:01.352	7.388,44	51.823,31
16:52:31.352	7.389,87	5.703,39
16:52:01.352	7.387,56	18.402,99
16:51:31.353	7.386,41	29.775,79
16:51:01.351	7.388,54	27.527,57
16:50:31.351	7.387,04	55.092,37
16:50:01.351	7.392,99	16.058,16
16:49:31.351	7.390,92	24.671,73
16:49:01.351	7.392,58	23.065,85
16:48:31.351	7.392,71	22.861,48
16:48:01.351	7.389,80	22.868,95
16:47:31.350	7.386,58	681,67
16:47:01.350	7.388,13	22.370,27
16:46:31.350	7.394,41	17.007,52
16:46:01.350	7.394,49	53.506,75
16:45:31.350	7.398,94	29.549,00
16:45:01.000	7.393,75	0,00
16:45:01.350	7.393,75	11.927,73
16:44:31.350	7.397,24	22.845,47
16:44:01.350	7.397,03	20.407,51
16:43:31.350	7.393,58	9.884,03
16:43:01.350	7.395,48	3.233,33
16:42:31.350	7.397,78	84.908,99
16:42:01.350	7.402,20	30.418,89
16:41:31.350	7.400,95	22.352,79
16:41:01.349	7.398,33	21.408,05
16:40:31.349	7.394,04	36.848,40
16:40:01.349	7.394,82	26.157,90
16:39:31.349	7.396,68	49.342,71
16:39:01.350	7.399,53	45.141,83
16:38:31.349	7.394,82	5.008,00
16:38:01.349	7.395,07	18.695,75
16:37:31.349	7.395,07	29.467,73
16:37:01.349	7.401,03	6.241,50
16:36:31.349	7.401,02	19.541,83
16:36:01.349	7.401,45	44.238,49
16:35:31.349	7.406,47	27.066,76
16:35:01.348	7.409,32	7.410,48
16:34:31.349	7.408,62	3.200,94
16:34:01.349	7.410,01	1.208,33
16:33:31.349	7.410,44	5.613,39
16:33:01.348	7.406,04	1.309,50
16:32:31.348	7.406,04	0,00
16:32:01.348	7.406,04	10.599,14
16:31:31.348	7.405,04	2.024,23
16:31:22.000	7.404,14	0,00
16:31:01.348	7.404,14	12.099,02
16:30:31.348	7.404,05	8.462,74
16:30:01.348	7.400,03	14.582,96
16:29:31.348	7.395,37	12.810,43
16:29:01.348	7.400,13	4.880,00
16:28:31.347	7.400,13	15.978,16
16:28:01.347	7.398,87	4.923,70
16:27:31.348	7.397,90	6.901,52
16:27:01.347	7.404,88	23.649,67
16:26:31.347	7.405,21	30.872,30
16:26:01.347	7.396,15	3.768,20
16:25:31.347	7.397,37	4.547,00
16:25:01.347	7.397,71	21.880,24
16:24:31.347	7.399,51	9.866,00
16:24:01.347	7.398,74	36.497,31
16:23:31.347	7.395,96	70.312,22
16:23:01.347	7.396,80	5.973,78
16:22:31.347	7.397,02	4.733,42
16:22:01.347	7.396,24	29.488,97
16:21:31.348	7.399,23	24.793,23
16:21:01.346	7.398,80	32.644,79
16:20:31.346	7.396,26	2.369,34
16:20:01.346	7.394,97	17.041,56
16:19:31.346	7.398,76	21.056,92
16:19:01.346	7.405,59	35.354,72
16:18:31.346	7.403,05	16.490,46
16:18:01.346	7.399,82	4.321,01
16:17:42.000	7.400,72	0,00
16:17:31.346	7.400,72	56.194,39
16:17:01.346	7.401,72	61.407,75
16:16:31.346	7.407,67	13.281,24
16:16:01.346	7.412,22	16.490,39
16:15:31.346	7.416,54	41.804,76
16:15:01.345	7.413,53	1.933,93
16:14:31.346	7.413,53	1.023,02
16:14:01.345	7.413,86	16.067,40
16:13:31.345	7.418,86	11.515,50
16:13:01.345	7.421,56	2.059,32
16:12:31.345	7.419,16	34.105,01
16:12:01.345	7.423,44	2.176,54
16:11:31.345	7.423,90	73.884,01
16:11:01.345	7.422,77	1.830,90
16:10:31.345	7.421,94	4.144,31
16:10:01.344	7.421,81	14.805,54
16:09:31.344	7.422,78	82.612,71
16:09:01.344	7.413,05	2.929,10
16:08:31.344	7.413,37	3.094,26
16:08:01.344	7.413,28	5.546,87
16:07:31.344	7.413,48	64.959,72
16:07:01.344	7.425,31	25.150,64
16:06:31.344	7.417,28	17.955,04
16:06:01.344	7.414,19	20.045,81
16:05:31.344	7.412,62	11.764,20
16:05:01.344	7.415,63	7.161,27
16:04:31.343	7.415,44	51.424,63
16:04:03.000	7.408,79	0,00
16:04:01.343	7.408,79	2.742,44
16:03:31.344	7.409,29	6.722,09
16:03:01.343	7.410,57	27.998,25
16:02:31.343	7.414,79	11.184,50
16:02:01.343	7.416,63	111,45
16:01:31.343	7.416,63	16.230,81
16:01:01.343	7.416,63	40.559,83
16:00:31.343	7.417,83	94.435,55
16:00:01.343	7.425,03	3.895,60
15:59:31.343	7.425,98	98,10
15:59:01.343	7.425,98	15.806,75
15:58:31.342	7.427,31	13.036,00
15:58:01.343	7.427,74	3.724,80
15:57:31.343	7.427,74	12.056,93
15:57:01.342	7.429,97	17.824,64
15:56:31.342	7.441,97	896,00
15:56:01.342	7.441,97	6.758,58
15:55:31.342	7.441,48	19.842,32
15:55:01.342	7.442,38	11.883,37
15:54:31.342	7.429,73	11.976,94
15:54:01.342	7.430,80	5.780,21
15:53:31.342	7.431,35	7.977,24
15:53:01.342	7.428,50	21.241,40
15:52:31.341	7.428,50	0,00
15:52:01.341	7.428,50	17.295,04
15:51:31.341	7.426,32	12.534,59
15:51:01.341	7.426,49	12.159,11
15:50:31.341	7.426,92	13.299,56
15:50:23.000	7.429,62	0,00
15:50:01.341	7.429,62	106.534,48
15:49:31.341	7.431,47	4.819,39
15:49:01.341	7.433,20	22.185,62
15:48:31.341	7.431,12	4.036,50
15:48:01.341	7.431,12	8.803,17
15:47:31.341	7.431,12	3.200,00
15:47:01.342	7.431,12	19.687,77
15:46:31.340	7.433,36	19.976,65
15:46:01.341	7.435,32	4.909,87
15:45:31.340	7.436,27	6.132,73
15:45:01.340	7.433,40	2.819,69
15:44:31.340	7.433,35	2.761,45
15:44:01.340	7.433,35	6.316,30
15:43:31.340	7.436,38	0,00
15:43:01.340	7.436,38	33.025,82
15:42:31.340	7.440,66	3.880,00
15:42:01.340	7.440,83	1.905,00
15:41:31.340	7.437,80	11.537,01
15:41:01.340	7.439,70	4.983,00
15:40:31.340	7.440,63	10.284,59
15:40:01.340	7.438,36	104.103,11
15:39:31.339	7.445,98	658,50
15:39:01.339	7.445,98	0,00
15:38:31.339	7.445,98	11.398,29
15:38:01.339	7.446,75	26,00
15:37:31.339	7.446,75	0,00
15:37:01.339	7.446,75	645,80
15:36:44.000	7.446,75	0,00
15:36:31.339	7.446,75	744,00
15:36:01.339	7.446,75	0,00
15:35:31.339	7.446,75	5.876,87
15:35:01.339	7.446,75	8.913,11
15:34:31.339	7.446,75	8.207,70
15:34:01.338	7.453,06	77,96
15:33:31.338	7.452,63	994,42
15:33:01.338	7.446,69	19.363,05
15:32:31.338	7.449,55	5.150,90
15:32:01.338	7.446,25	5.372,20
15:31:31.338	7.446,67	922,50
15:31:01.338	7.446,60	17.877,72
15:30:31.338	7.447,72	0,00
15:30:01.338	7.447,72	4.248,40
15:29:31.338	7.448,49	46.069,52
15:29:01.338	7.457,56	88.124,50
15:28:31.338	7.462,49	2.871,20
15:28:01.338	7.462,88	0,00
15:27:31.338	7.462,88	1.164,70
15:27:01.338	7.460,94	19.729,64
15:26:31.337	7.457,93	9.895,49
15:26:01.337	7.457,23	1.302,00
15:25:31.337	7.457,23	38.532,55
15:25:01.337	7.459,30	17.778,22
15:24:31.337	7.461,91	11.519,08
15:24:01.337	7.462,07	956,48
15:23:31.337	7.462,23	5.581,65
15:23:04.000	7.461,76	0,00
15:23:01.337	7.461,76	80,50
15:22:31.337	7.461,13	3.830,00
15:22:01.337	7.464,16	5.847,65
15:21:31.336	7.464,16	29.052,60
15:21:01.337	7.465,11	0,00
15:20:31.336	7.465,11	208,40
15:20:01.336	7.465,11	4.283,00
15:19:31.336	7.464,33	1.958,36
15:19:01.336	7.465,51	975,00
15:18:31.336	7.465,62	0,00
15:18:01.336	7.465,62	0,00
15:17:31.337	7.465,62	0,00
15:17:01.336	7.465,62	918,77
15:16:31.336	7.465,54	12.117,26
15:16:01.336	7.464,94	8.751,22
15:15:31.336	7.465,36	973,00
15:15:01.335	7.466,65	5,10
15:14:31.335	7.466,65	1.991,00
15:14:01.335	7.466,53	5.793,00
15:13:31.335	7.465,57	0,00
15:13:01.335	7.465,57	2.188,68
15:12:31.335	7.465,57	0,00
15:12:01.335	7.465,57	13.796,44
15:11:31.335	7.470,31	830,75
15:11:01.335	7.470,55	3.425,90
15:10:31.335	7.470,80	6.253,10
15:10:01.335	7.471,25	60.661,35
15:09:31.335	7.478,55	43.156,07
15:09:24.000	7.477,55	0,00
15:09:01.335	7.477,55	245.334,57
15:08:31.335	7.483,72	6.556,26
15:08:01.334	7.482,77	2.917,69
15:07:31.334	7.481,99	0,00
15:07:01.334	7.481,99	976,80
15:06:31.334	7.481,99	0,00
15:06:01.334	7.481,99	0,00
15:05:31.334	7.481,99	0,00
15:05:01.334	7.481,99	17.764,28
15:04:31.334	7.482,94	0,00
15:04:01.334	7.482,94	3.840,00
15:03:31.334	7.482,94	13.470,00
15:03:01.334	7.482,94	4.504,17
15:02:31.333	7.482,70	0,00
15:02:01.334	7.482,70	1.959,21
15:01:31.333	7.482,65	2.773,00
15:01:01.333	7.481,09	0,00
15:00:31.333	7.481,09	1.960,00
15:00:01.333	7.481,52	2.073,60
14:59:31.333	7.484,55	981,20
14:59:01.333	7.480,28	5.958,99
14:58:31.333	7.480,61	3.994,60
14:58:01.333	7.480,61	9.064,56
14:57:31.333	7.477,33	6.749,45
14:57:01.333	7.474,93	471,17
14:56:31.333	7.474,93	10.494,48
14:56:01.333	7.473,02	0,00
14:55:45.000	7.473,02	0,00
14:55:31.333	7.473,02	0,00
14:55:01.332	7.473,02	17.396,93
14:54:31.333	7.473,97	0,00
14:54:01.332	7.473,97	650,79
14:53:31.332	7.473,97	3.710,00
14:53:01.332	7.473,97	0,00
14:52:31.332	7.473,97	50.454,81
14:52:01.332	7.485,00	4.745,50
14:51:31.332	7.482,43	4.239,19
14:51:01.332	7.482,43	29.059,33
14:50:31.331	7.486,23	16.464,50
14:50:01.332	7.487,18	5.251,00
14:49:31.332	7.490,66	19.691,58
14:49:01.331	7.490,66	0,00
14:48:31.331	7.490,66	7.153,65
14:48:01.331	7.485,28	26.885,14
14:47:31.331	7.487,08	3.840,00
14:47:01.333	7.487,08	4.120,00
14:46:31.331	7.487,08	129,54
14:46:01.331	7.486,97	19.782,33
14:45:31.331	7.490,94	448,00
14:45:01.331	7.492,74	462,60
14:44:31.331	7.492,74	6.168,00
14:44:01.331	7.495,77	13.898,01
14:43:31.331	7.498,04	16.811,52
14:43:01.330	7.498,99	0,00
14:42:31.331	7.498,99	12.799,53
14:42:05.000	7.495,01	0,00
14:42:01.330	7.495,01	33.460,12
14:41:31.330	7.497,14	38.257,10
14:41:01.330	7.498,37	9.690,00
14:40:31.330	7.498,37	1,23
14:40:01.330	7.498,41	6.470,00
14:39:31.330	7.499,18	1.912,70
14:39:01.330	7.499,14	5.868,83
14:38:31.330	7.497,96	53.915,33
14:38:01.330	7.498,91	29.871,49
14:37:31.330	7.498,01	6.803,00
14:37:01.330	7.499,81	8.472,24
14:36:31.329	7.499,32	0,00
14:36:01.330	7.499,32	1.762,00
14:35:31.330	7.495,05	0,00
14:35:01.329	7.495,05	8.915,00
14:34:31.329	7.495,95	236,63
14:34:01.329	7.495,95	13.887,06
14:33:31.329	7.495,19	11.065,70
14:33:01.329	7.492,10	4.514,21
14:32:31.329	7.495,91	11.859,88
14:32:01.330	7.489,52	3.845,00
14:31:31.329	7.492,55	0,00
14:31:01.329	7.492,55	0,00
14:30:31.329	7.492,55	8.379,96
14:30:01.329	7.496,45	37.480,33
14:29:31.329	7.494,75	1.605,73
14:29:01.328	7.493,22	22.093,60
14:28:31.329	7.496,54	23.970,56
14:28:26.000	7.497,27	0,00
14:28:01.329	7.497,27	336,85
14:27:31.328	7.497,06	16.780,99
14:27:01.328	7.490,22	9.630,17
14:26:31.328	7.490,22	26.552,93
14:26:01.328	7.491,81	50.982,02
14:25:31.328	7.489,35	35.074,54
14:25:01.328	7.491,25	0,00
14:24:31.328	7.491,25	1.869,60
14:24:01.328	7.490,76	0,00
14:23:31.328	7.490,76	1.366,40
14:23:01.328	7.490,60	6.660,80
14:22:31.328	7.490,60	4.308,24
14:22:01.327	7.491,50	1.469,99
14:21:31.327	7.491,18	0,00
14:21:01.327	7.491,18	30.093,30
14:20:31.327	7.494,69	43.537,40
14:20:01.327	7.503,78	48.337,63
14:19:31.327	7.499,38	6.711,20
14:19:01.327	7.500,52	44,15
14:18:31.327	7.500,52	47.964,17
14:18:01.327	7.501,47	7.337,00
14:17:31.327	7.502,89	3.902,00
14:17:01.327	7.502,89	4.695,60
14:16:31.326	7.503,79	48.576,32
14:16:01.326	7.506,02	3.637,60
14:15:31.326	7.506,49	7.241,44
14:15:01.326	7.506,61	5.854,30
14:14:46.000	7.507,57	0,00
14:14:31.326	7.507,57	22.547,08
14:14:01.326	7.508,52	10.011,07
14:13:31.326	7.509,08	13.260,06
14:13:01.326	7.509,50	5.326,52
14:12:31.326	7.509,50	24.039,01
14:12:01.326	7.516,91	20.035,50
14:11:31.326	7.520,96	4.970,65
14:11:01.326	7.523,99	1.753,08
14:10:31.326	7.523,79	10.359,06
14:10:01.326	7.524,89	1.610,00
14:09:31.325	7.525,51	115,60
14:09:01.325	7.525,70	1.101,20
14:08:31.325	7.526,89	642,00
14:08:01.325	7.527,14	14.117,04
14:07:31.325	7.526,81	7.919,01
14:07:01.325	7.529,26	14.138,41
14:06:31.325	7.524,71	64,20
14:06:01.325	7.524,71	3.196,79
14:05:31.325	7.524,02	8.366,15
14:05:01.325	7.517,96	4.629,60
14:04:31.325	7.520,29	0,00
14:04:01.324	7.520,29	32.581,59
14:03:31.324	7.521,98	506,87
14:03:01.324	7.522,01	2.434,92
14:02:31.324	7.527,91	47.205,61
14:02:01.324	7.527,89	2.848,41
14:01:31.324	7.528,00	22.467,76
14:01:07.000	7.533,69	0,00
14:01:01.324	7.533,69	1.443,29
14:00:31.324	7.533,66	7.829,83
14:00:01.324	7.533,42	1.937,38
13:59:31.324	7.533,39	12.234,21
13:59:01.324	7.533,10	19.999,76
13:58:31.324	7.532,13	0,00
13:58:01.324	7.532,13	983,73
13:57:31.324	7.528,90	24.555,00
13:57:01.323	7.528,88	25.025,21
13:56:31.324	7.526,74	1.285,86
13:56:01.323	7.526,96	1.930,00
13:55:31.323	7.529,99	57.949,76
13:55:01.323	7.528,21	40.535,55
13:54:31.323	7.527,26	7.190,25
13:54:01.323	7.522,76	1.986,87
13:53:31.323	7.522,39	836,95
13:53:01.323	7.522,29	1.543,98
13:52:31.323	7.528,16	3.919,05
13:52:01.323	7.528,16	1.957,96
13:51:31.323	7.528,32	22.096,82
13:51:01.322	7.532,63	2.231,64
13:50:31.322	7.532,80	116.976,79
13:50:01.322	7.531,61	16.411,95
13:49:31.322	7.530,18	795,67
13:49:01.322	7.524,12	642,22
13:48:31.322	7.524,12	4.146,89
13:48:01.322	7.524,44	3.683,09
13:47:31.322	7.524,19	6.641,19
13:47:27.000	7.524,61	0,00
13:47:01.322	7.524,61	21.162,70
13:46:31.322	7.526,42	339,00
13:46:01.322	7.526,25	7.041,59
13:45:31.321	7.529,04	5.766,50
13:45:01.321	7.532,90	9.066,38
13:44:31.321	7.532,00	26.376,74
13:44:01.321	7.531,09	30.406,20
13:43:31.321	7.530,19	0,22
13:43:01.321	7.530,23	13.952,27
13:42:31.321	7.531,56	5.835,00
13:42:01.321	7.532,51	10.169,46
13:41:31.321	7.532,64	26.431,97
13:41:01.321	7.531,82	40.411,62
13:40:31.321	7.526,61	12.262,48
13:40:01.321	7.526,65	44.839,32
13:39:31.321	7.523,67	81.944,15
13:39:01.320	7.523,91	48.673,10
13:38:31.320	7.516,22	5.871,82
13:38:01.321	7.515,22	21.336,02
13:37:31.320	7.512,19	11.965,46
13:37:01.320	7.510,77	800,50
13:36:31.320	7.510,63	4.617,26
13:36:01.320	7.509,37	10.455,88
13:35:31.320	7.506,29	85.166,25
13:35:01.320	7.509,41	37.143,48
13:34:31.320	7.508,21	53.151,66
13:34:01.320	7.503,32	24.052,39
13:33:47.000	7.507,35	0,00
13:33:31.320	7.507,35	11.262,29
13:33:01.319	7.508,30	9.467,10
13:32:31.319	7.507,94	4.698,38
13:32:01.319	7.507,94	3.286,75
13:31:31.319	7.507,94	63.164,67
13:31:01.319	7.504,72	98,24
13:30:31.320	7.504,72	12.151,67
13:30:01.319	7.505,71	125,93
13:29:31.319	7.505,71	6.455,48
13:29:01.319	7.508,98	58.329,88
13:28:31.319	7.507,22	0,00
13:28:01.319	7.507,22	21.564,62
13:27:31.319	7.505,36	43.719,48
13:27:01.319	7.506,14	39.627,67
13:26:31.319	7.506,46	32.935,01
13:26:01.319	7.504,39	52.466,66
13:25:31.318	7.503,51	897,00
13:25:01.318	7.502,61	23.300,00
13:24:31.318	7.504,44	0,00
13:24:01.318	7.504,44	609,29
13:23:31.318	7.502,97	2.274,45
13:23:01.319	7.506,00	3.474,00
13:22:31.318	7.502,97	6.493,93
13:22:01.318	7.502,97	18.361,16
13:21:31.318	7.502,38	2.414,25
13:21:01.318	7.502,09	17,10
13:20:31.318	7.502,12	0,00
13:20:08.000	7.502,12	0,00
13:20:01.317	7.502,12	13.419,59
13:19:31.317	7.505,15	4.029,23
13:19:01.317	7.506,00	3.801,72
13:18:31.317	7.507,71	135,08
13:18:01.317	7.507,71	189,00
13:17:31.317	7.507,76	22.551,69
13:17:01.317	7.506,97	463,20
13:16:31.317	7.506,36	88,92
13:16:01.317	7.506,36	0,00
13:15:31.317	7.506,36	0,00
13:15:01.317	7.506,36	4.214,88
13:14:31.317	7.506,34	3.200,85
13:14:01.317	7.506,34	2.150,03
13:13:31.316	7.506,36	1.715,00
13:13:01.316	7.506,36	980,00
13:12:31.316	7.498,20	3.875,50
13:12:01.316	7.497,84	5.173,69
13:11:31.316	7.495,38	9.650,00
13:11:01.316	7.492,35	941,00
13:10:31.316	7.493,13	5.287,96
13:10:01.316	7.494,08	778,50
13:09:31.316	7.493,14	43.463,16
13:09:01.316	7.490,67	458,99
13:08:31.316	7.490,84	7.294,07
13:08:01.316	7.491,35	14.817,71
13:07:31.315	7.500,74	0,00
13:07:01.315	7.500,74	975,00
13:06:31.315	7.500,74	247,64
13:06:28.000	7.500,74	0,00
13:06:01.315	7.500,74	10.214,92
13:05:31.315	7.496,46	523,30
13:05:01.315	7.496,44	0,00
13:04:31.315	7.496,44	0,00
13:04:01.315	7.496,44	0,00
13:03:31.315	7.496,44	0,00
13:03:01.315	7.496,44	6.283,99
13:02:31.315	7.497,23	6.651,00
13:02:01.315	7.495,96	2.289,80
13:01:31.315	7.486,95	7.547,35
13:01:01.315	7.489,80	6.281,17
13:00:31.314	7.489,02	1.685,02
13:00:01.314	7.498,08	3.783,60
12:59:31.314	7.495,05	6.113,00
12:59:01.314	7.492,01	2.998,85
12:58:31.314	7.492,44	3.745,00
12:58:01.314	7.492,44	3.784,00
12:57:31.314	7.492,44	3.745,00
12:57:01.314	7.492,44	4.155,56
12:56:31.314	7.493,22	715,54
12:56:01.314	7.496,25	20.016,79
12:55:31.313	7.491,49	0,00
12:55:01.314	7.491,49	37.362,48
12:54:31.313	7.498,79	1.498,00
12:54:01.313	7.498,79	1.741,80
12:53:31.313	7.499,20	3.855,00
12:53:01.313	7.496,17	4.035,70
12:52:49.000	7.496,17	0,00
12:52:31.313	7.496,17	6.989,35
12:52:01.313	7.496,04	7,48
12:51:31.313	7.496,04	128.038,65
12:51:01.313	7.498,64	4.867,99
12:50:31.313	7.498,56	5.244,26
12:50:01.313	7.506,01	748,00
12:49:31.312	7.505,89	1.930,00
12:49:01.313	7.505,89	3.639,30
12:48:31.312	7.505,84	4.662,00
12:48:01.312	7.505,84	56,82
12:47:31.312	7.505,84	2.453,75
12:47:01.312	7.504,55	0,00
12:46:31.312	7.504,55	3.244,60
12:46:01.312	7.498,49	0,00
12:45:31.312	7.498,49	32,50
12:45:01.312	7.498,44	1.004,40
12:44:31.312	7.498,61	0,00
12:44:01.312	7.498,61	0,00
12:43:31.312	7.498,61	933,83
12:43:01.312	7.504,18	0,00
12:42:31.312	7.504,18	6.727,50
12:42:01.312	7.504,18	5.669,30
12:41:31.312	7.502,38	0,00
12:41:01.311	7.502,38	1.432,30
12:40:31.311	7.503,28	17.063,05
12:40:01.311	7.502,99	0,00
12:39:31.311	7.502,99	13.440,00
12:39:09.000	7.502,09	0,00
12:39:01.311	7.502,09	1.325,80
12:38:31.311	7.502,04	0,00
12:38:01.311	7.502,04	443,68
12:37:31.310	7.502,04	9.082,64
12:37:01.311	7.503,33	575,28
12:36:31.311	7.503,47	3.729,56
12:36:01.310	7.504,67	17.726,91
12:35:31.310	7.504,27	3.812,70
12:35:01.310	7.504,27	6.818,75
12:34:31.310	7.503,78	10.367,88
12:34:01.310	7.503,72	3.335,45
12:33:31.310	7.503,70	122,85
12:33:01.310	7.503,33	15,01
12:32:31.310	7.503,70	3.855,00
12:32:01.310	7.503,70	187,00
12:31:31.310	7.503,58	0,00
12:31:01.310	7.503,58	12.074,19
12:30:31.310	7.505,08	3.601,75
12:30:01.309	7.498,07	17.670,77
12:29:31.310	7.504,49	195,00
12:29:01.309	7.505,31	771,00
12:28:31.309	7.499,25	447,50
12:28:01.309	7.499,25	0,00
12:27:31.309	7.499,25	9.755,00
12:27:01.309	7.498,30	24.574,85
12:26:31.309	7.507,39	6.994,63
12:26:01.309	7.506,33	8.584,84
12:25:31.309	7.506,22	9.184,37
12:25:30.000	7.509,53	0,00
12:25:01.309	7.509,53	4.185,00
12:24:31.310	7.506,50	4.317,60
12:24:01.308	7.506,50	1.692,91
12:23:31.308	7.506,50	7.975,63
12:23:01.308	7.509,46	60.697,17
12:22:31.308	7.505,16	32.465,39
12:22:01.308	7.506,12	38.559,13
12:21:31.308	7.505,62	47.435,48
12:21:01.308	7.499,37	3.850,64
12:20:31.308	7.497,41	13.816,36
12:20:01.308	7.497,08	46.001,15
12:19:31.308	7.491,90	8.065,43
12:19:01.308	7.497,44	23.329,32
12:18:31.308	7.501,11	15.727,95
12:18:01.308	7.498,43	6.127,13
12:17:31.308	7.499,33	23.341,10
12:17:01.307	7.496,87	486,90
12:16:31.307	7.500,09	0,00
12:16:01.307	7.500,09	0,00
12:15:31.307	7.500,09	171,50
12:15:01.307	7.499,79	6.412,50
12:14:31.307	7.499,72	16.266,55
12:14:01.307	7.500,92	29.811,80
12:13:31.307	7.497,89	32.101,23
12:13:01.307	7.497,94	0,00
12:12:31.306	7.497,94	4.744,68
12:12:01.307	7.497,92	10.477,00
12:11:50.000	7.498,06	0,00
12:11:31.306	7.498,06	8.388,25
12:11:01.306	7.496,53	27.689,70
12:10:31.306	7.499,56	160,65
12:10:01.306	7.499,78	5.699,40
12:09:31.306	7.499,78	154,40
12:09:01.306	7.499,78	78,49
12:08:31.306	7.498,95	33.309,60
12:08:01.306	7.495,02	27.135,75
12:07:31.307	7.494,29	70.502,22
12:07:01.306	7.494,82	104.182,63
12:06:31.306	7.481,50	6.734,24
12:06:01.305	7.480,87	5.698,00
12:05:31.306	7.477,84	489,00
12:05:01.305	7.478,70	2.918,49
12:04:31.305	7.481,56	7.558,00
12:04:01.305	7.482,94	15.045,10
12:03:31.305	7.482,94	12.527,82
12:03:01.305	7.479,65	3.943,45
12:02:31.305	7.479,77	1.472,15
12:02:01.305	7.477,47	32.982,83
12:01:31.305	7.480,33	31.515,31
12:01:01.305	7.484,18	8.118,71
12:00:31.305	7.484,96	1.120,50
12:00:01.305	7.484,96	89.402,45
11:59:31.304	7.485,79	3.506,61
11:59:01.305	7.486,22	51.709,75
11:58:31.304	7.491,57	5.700,28
11:58:10.000	7.492,59	0,00
11:58:01.304	7.492,59	26.849,90
11:57:31.304	7.491,46	16.285,30
11:57:01.304	7.491,40	45.778,00
11:56:31.304	7.492,30	11.559,86
11:56:01.304	7.491,74	52.143,16
11:55:31.304	7.490,99	4.418,80
11:55:01.304	7.487,96	4.896,47
11:54:31.304	7.486,67	54.069,57
11:54:01.304	7.485,77	6.154,29
11:53:31.304	7.485,60	7.323,77
11:53:01.303	7.486,50	224,94
11:52:31.304	7.486,50	5,72
11:52:01.303	7.486,72	771,41
11:51:31.303	7.486,72	19.234,16
11:51:01.303	7.485,77	8.379,29
11:50:31.303	7.484,82	957,50
11:50:01.303	7.484,67	444,32
11:49:31.303	7.484,67	4.472,61
11:49:01.303	7.483,70	4.725,77
11:48:31.303	7.482,92	1.520,05
11:48:01.303	7.482,02	0,00
11:47:31.302	7.482,02	3.914,30
11:47:01.303	7.482,02	41.940,67
11:46:31.302	7.477,43	104.135,06
11:46:01.303	7.477,43	10.039,94
11:45:31.302	7.472,15	26.892,37
11:45:01.302	7.470,99	4.387,50
11:44:31.302	7.472,89	11.397,70
11:44:31.000	7.473,68	0,00
11:44:01.302	7.473,68	40.263,70
11:43:31.302	7.473,68	1.320,84
11:43:01.302	7.473,68	2.312,50
11:42:31.302	7.473,25	13.954,41
11:42:01.302	7.472,30	22.911,75
11:41:31.302	7.469,27	3.745,00
11:41:01.302	7.469,27	5.284,19
11:40:31.302	7.473,13	472,24
11:40:01.301	7.473,16	13.359,28
11:39:31.301	7.474,06	973,94
11:39:01.301	7.473,89	6.345,00
11:38:31.301	7.472,47	3.349,03
11:38:01.301	7.466,26	6.524,27
11:37:31.301	7.466,11	12.243,83
11:37:01.301	7.461,88	564,00
11:36:31.301	7.461,35	2.042,25
11:36:01.302	7.461,16	1.773,59
11:35:31.301	7.461,08	5.610,81
11:35:01.301	7.461,16	17.833,95
11:34:31.300	7.464,35	0,00
11:34:01.300	7.464,35	19.067,48
11:33:31.300	7.471,90	83.799,37
11:33:01.300	7.465,31	22.778,83
11:32:31.303	7.459,13	61.249,13
11:32:01.300	7.453,83	17.986,84
11:31:31.300	7.453,83	17.219,22
11:31:01.300	7.454,39	2.477,25
11:30:51.000	7.454,37	0,00
11:30:31.300	7.454,37	14.434,61
11:30:01.300	7.454,54	5.745,87
11:29:31.300	7.453,92	33.104,75
11:29:01.300	7.453,61	16.345,00
11:28:31.300	7.453,83	3.191,20
11:28:01.299	7.453,83	3.686,97
11:27:31.299	7.453,66	19.618,25
11:27:01.299	7.453,17	11.227,01
11:26:31.299	7.459,16	1.821,14
11:26:01.299	7.459,22	1.691,28
11:25:31.299	7.455,42	23.859,93
11:25:01.299	7.455,27	27.983,90
11:24:31.299	7.456,48	15.109,60
11:24:01.299	7.453,27	1.802,34
11:23:31.299	7.452,94	2.933,92
11:23:01.299	7.451,99	0,00
11:22:31.299	7.451,99	1.626,10
11:22:01.298	7.458,05	673,24
11:21:31.299	7.458,13	15.982,47
11:21:01.299	7.458,99	21.580,11
11:20:31.298	7.454,79	2.429,90
11:20:01.298	7.457,12	2.035,37
11:19:31.298	7.457,12	37.626,02
11:19:01.298	7.457,12	20.784,01
11:18:31.298	7.458,96	5.142,92
11:18:01.298	7.457,23	1.922,00
11:17:31.298	7.457,23	19.212,83
11:17:12.000	7.450,58	0,00
11:17:01.298	7.450,58	19.760,20
11:16:31.298	7.448,17	31.014,26
11:16:01.297	7.445,96	15.459,71
11:15:31.297	7.448,82	5.061,65
11:15:01.298	7.450,05	6.000,42
11:14:31.297	7.448,76	3.044,30
11:14:01.297	7.448,84	7.768,00
11:13:31.297	7.445,98	36.255,60
11:13:01.297	7.447,12	7.785,14
11:12:31.297	7.447,18	2.602,75
11:12:01.297	7.447,06	1.934,00
11:11:31.297	7.447,06	0,00
11:11:01.297	7.447,06	31.381,80
11:10:31.297	7.457,76	19.718,49
11:10:01.297	7.454,73	5.209,66
11:09:31.296	7.455,15	2.326,40
11:09:01.296	7.455,23	47.789,11
11:08:31.296	7.454,87	1.782,00
11:08:01.296	7.453,97	9.562,00
11:07:31.296	7.457,00	14.423,10
11:07:01.296	7.458,72	19.083,51
11:06:31.296	7.459,85	8.330,80
11:06:01.296	7.458,52	337,50
11:05:31.296	7.458,50	0,00
11:05:01.296	7.458,50	19.595,12
11:04:31.296	7.454,95	0,00
11:04:01.295	7.454,95	14.277,25
11:03:32.000	7.439,47	0,00
11:03:31.296	7.439,47	15.383,19
11:03:01.295	7.440,88	24.284,18
11:02:31.295	7.440,89	15.474,15
11:02:01.295	7.449,98	50.763,03
11:01:31.295	7.457,42	30.582,75
11:01:01.295	7.448,15	20.838,22
11:00:31.295	7.439,57	2.092,27
11:00:01.295	7.439,66	6.600,30
10:59:31.295	7.439,66	4.951,10
10:59:01.295	7.435,17	3.952,92
10:58:31.295	7.435,17	9.720,51
10:58:01.294	7.436,72	15.912,83
10:57:31.294	7.446,67	18.424,49
10:57:01.294	7.448,00	13.559,68
10:56:31.294	7.445,52	24.200,00
10:56:01.294	7.445,22	73.501,14
10:55:31.294	7.455,19	26.186,47
10:55:01.294	7.445,39	30.389,19
10:54:31.294	7.455,30	74.555,30
10:54:01.294	7.441,98	26.031,64
10:53:31.294	7.452,20	6.647,06
10:53:01.294	7.443,11	131.245,51
10:52:31.294	7.456,96	13.321,29
10:52:01.294	7.466,95	0,00
10:51:31.293	7.466,95	195,40
10:51:01.293	7.465,66	0,00
10:50:31.294	7.465,66	8.282,75
10:50:01.293	7.466,31	6.989,26
10:49:53.000	7.466,73	0,00
10:49:31.293	7.466,73	7.378,25
10:49:01.293	7.462,82	1.286,00
10:48:31.293	7.463,13	29.397,16
10:48:01.293	7.468,46	0,00
10:47:31.293	7.468,46	1.609,22
10:47:01.293	7.466,59	1.452,50
10:46:31.293	7.468,60	3.248,70
10:46:01.292	7.464,46	13.373,36
10:45:31.292	7.462,53	49.101,12
10:45:01.292	7.455,52	11.334,48
10:44:31.292	7.452,35	0,00
10:44:01.292	7.452,35	17.348,60
10:43:31.292	7.450,63	381,50
10:43:01.292	7.450,63	190,50
10:42:31.292	7.450,71	0,00
10:42:01.292	7.450,71	1.594,00
10:41:31.292	7.450,73	11.004,20
10:41:01.292	7.448,84	5.083,15
10:40:31.292	7.447,82	4.012,03
10:40:01.292	7.446,19	5.565,40
10:39:31.291	7.446,01	4.732,00
10:39:01.291	7.451,63	3.642,78
10:38:31.291	7.454,27	5.664,80
10:38:01.291	7.455,49	6.919,02
10:37:31.291	7.455,68	16.348,50
10:37:01.291	7.457,76	13.818,81
10:36:31.291	7.458,05	44.695,39
10:36:13.000	7.451,25	0,00
10:36:01.291	7.451,25	10.855,62
10:35:31.291	7.453,59	55.442,52
10:35:01.291	7.447,13	4.470,00
10:34:31.291	7.448,93	0,00
10:34:01.291	7.448,93	13.864,93
10:33:31.292	7.448,93	5.537,84
10:33:01.291	7.455,57	0,00
10:32:31.290	7.455,57	22.624,08
10:32:01.291	7.448,31	6.456,01
10:31:31.291	7.444,82	11.069,75
10:31:01.290	7.454,61	5.780,50
10:30:31.291	7.443,61	85.428,93