Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE_TT

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

7319.5200

-28.6400 -0.3898%

17/06/2026 , 17:25 Πρ. Κλείσιμο 7348.1600

Χαμηλό Υψηλό

7.312,33 7.376,33

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6.068,81 7.348,16

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:02.000	7.319,52	0,00
17:25:02.000	7.319,52	0,00
17:25:02.000	7.319,52	0,00
17:25:02.000	7.319,52	0,00
17:25:02.000	7.319,52	0,00
17:19:37.110	7.319,52	0,00
17:19:07.110	7.319,52	0,00
17:18:37.110	7.319,52	6.512,40
17:18:07.110	7.319,52	0,00
17:17:37.110	7.319,52	0,00
17:17:28.000	7.319,52	0,00
17:17:07.110	7.319,52	0,00
17:16:37.110	7.319,52	596,57
17:16:07.110	7.319,52	11.378,00
17:15:37.110	7.319,52	0,00
17:15:07.110	7.319,52	0,00
17:14:37.109	7.319,52	190,75
17:14:07.110	7.319,52	470,40
17:13:37.109	7.319,52	0,00
17:13:07.110	7.319,52	2.854,50
17:12:37.109	7.319,52	117,60
17:12:07.109	7.319,52	2.087,40
17:11:37.109	7.319,52	2.580,43
17:11:07.109	7.319,52	3.530,00
17:10:37.109	7.319,52	299.750,00
17:10:07.109	7.319,52	2.280.379,14
17:09:37.109	7.323,11	0,00
17:09:07.108	7.323,11	0,00
17:08:37.108	7.323,11	0,00
17:08:07.109	7.323,11	0,00
17:07:37.108	7.323,11	0,00
17:07:07.108	7.323,11	0,00
17:06:37.108	7.323,11	0,00
17:06:07.108	7.323,11	0,00
17:05:37.108	7.323,11	0,00
17:05:07.108	7.323,11	0,00
17:04:37.108	7.323,11	0,00
17:04:07.108	7.323,11	0,00
17:03:37.108	7.323,11	0,00
17:03:07.108	7.323,11	0,00
17:02:37.108	7.323,11	0,00
17:02:07.108	7.323,11	0,00
17:01:37.108	7.323,11	0,00
17:01:15.000	7.323,11	0,00
17:01:07.108	7.323,11	0,00
17:00:37.108	7.323,11	1.152,05
17:00:07.108	7.322,03	31.579,04
16:59:37.107	7.327,07	89.749,07
16:59:07.107	7.321,61	38.237,37
16:58:37.107	7.321,11	23.886,18
16:58:07.107	7.318,09	10.778,61
16:57:37.107	7.318,61	28.539,78
16:57:07.107	7.312,33	48.978,73
16:56:37.107	7.313,86	16.632,04
16:56:07.107	7.316,47	16.237,56
16:55:37.107	7.315,43	25.050,65
16:55:07.107	7.323,82	49.710,84
16:54:37.107	7.327,99	38.754,40
16:54:07.107	7.332,17	7.164,58
16:53:37.107	7.326,35	64.670,12
16:53:07.106	7.328,45	64.665,46
16:52:37.106	7.328,45	309.452,44
16:52:07.106	7.333,16	17.621,20
16:51:37.106	7.331,05	40.534,73
16:51:07.106	7.331,05	35.247,86
16:50:37.106	7.331,05	7.569,75
16:50:07.106	7.330,51	10.734,14
16:49:37.106	7.331,88	29.261,45
16:49:07.106	7.329,98	9.441,31
16:48:37.106	7.332,08	10.347,40
16:48:07.106	7.331,04	24.550,30
16:47:37.106	7.331,04	164,70
16:47:07.105	7.327,99	52.367,29
16:46:37.106	7.328,46	3.799,19
16:46:07.105	7.328,25	9.561,69
16:45:37.105	7.327,55	3.749,32
16:45:07.105	7.328,60	8.180,50
16:45:01.000	7.328,60	0,00
16:44:37.105	7.328,60	689,70
16:44:07.105	7.328,60	60.561,65
16:43:37.105	7.329,13	29.969,04
16:43:07.105	7.331,20	22.753,04
16:42:37.105	7.332,24	50.150,89
16:42:07.105	7.331,20	21.793,99
16:41:37.105	7.331,20	105.073,54
16:41:07.105	7.329,18	2.555,36
16:40:37.104	7.329,18	31.560,74
16:40:07.104	7.331,86	327.917,93
16:39:37.104	7.331,88	73,30
16:39:07.106	7.333,26	36.960,82
16:38:37.104	7.333,26	41.990,85
16:38:07.104	7.331,19	9.154,18
16:37:37.104	7.330,11	11.870,70
16:37:07.104	7.330,11	6.019,79
16:36:37.104	7.331,16	11.011,47
16:36:07.104	7.330,11	10.306,44
16:35:37.103	7.328,55	1.994,08
16:35:07.103	7.328,55	11.502,00
16:34:37.104	7.330,11	6.541,20
16:34:07.103	7.328,55	5.229,54
16:33:37.103	7.330,11	991,93
16:33:07.103	7.330,11	29.524,27
16:32:37.103	7.330,99	0,00
16:32:07.103	7.330,99	2.437,13
16:31:37.103	7.330,99	6.731,34
16:31:07.103	7.330,99	11.354,96
16:30:37.103	7.328,05	31.515,79
16:30:07.103	7.330,69	11.886,96
16:29:37.103	7.330,69	83.873,35
16:29:07.103	7.329,81	145,30
16:28:47.000	7.328,77	0,00
16:28:37.103	7.328,77	94.436,24
16:28:07.103	7.327,20	8.057,83
16:27:37.102	7.327,78	59.574,88
16:27:07.103	7.327,07	0,00
16:26:37.102	7.327,07	14.446,80
16:26:07.102	7.327,07	3.667,40
16:25:37.102	7.325,96	7.320,30
16:25:07.102	7.326,35	19.948,25
16:24:37.102	7.328,94	5.136,02
16:24:07.102	7.327,37	4.980,07
16:23:37.102	7.327,37	1.410,00
16:23:07.101	7.327,37	3.923,88
16:22:37.102	7.326,33	0,00
16:22:07.102	7.326,33	3.622,57
16:21:37.102	7.328,40	8.401,80
16:21:07.102	7.328,96	0,00
16:20:37.101	7.328,96	14.756,65
16:20:07.101	7.327,39	5.364,80
16:19:37.101	7.327,39	96,90
16:19:07.101	7.326,60	0,00
16:18:37.101	7.326,60	47,70
16:18:07.101	7.325,97	9.575,96
16:17:37.101	7.323,36	7.041,84
16:17:07.101	7.325,46	100.167,52
16:16:37.101	7.328,60	275.739,39
16:16:07.101	7.330,17	0,00
16:15:37.101	7.330,17	40.089,77
16:15:07.101	7.330,17	0,00
16:14:37.100	7.330,17	422,40
16:14:07.100	7.330,17	6.240,00
16:13:37.100	7.330,17	11.168,83
16:13:07.100	7.332,64	0,00
16:12:37.101	7.332,64	5.364,63
16:12:33.000	7.332,18	0,00
16:12:07.100	7.332,18	0,00
16:11:37.100	7.332,18	8.990,24
16:11:07.100	7.330,61	1.036,26
16:10:37.100	7.332,18	5.395,20
16:10:07.100	7.332,18	0,00
16:09:37.100	7.332,18	13.036,80
16:09:07.100	7.329,57	61.895,79
16:08:37.100	7.328,00	4.737,46
16:08:07.100	7.329,57	4.672,89
16:07:37.100	7.328,00	0,00
16:07:07.099	7.328,00	0,00
16:06:37.099	7.328,00	33,50
16:06:07.099	7.328,16	0,00
16:05:37.099	7.328,16	24,05
16:05:07.099	7.328,16	6.025,72
16:04:37.099	7.328,85	5.504,66
16:04:07.099	7.328,85	0,00
16:03:37.099	7.328,85	3.222,24
16:03:07.099	7.328,85	2.553,68
16:02:37.099	7.329,87	3.302,53
16:02:07.099	7.327,79	36,70
16:01:37.099	7.326,41	24.214,18
16:01:07.099	7.326,41	14.180,93
16:00:37.099	7.327,34	2.529,56
16:00:07.099	7.326,81	10.830,00
15:59:37.099	7.326,81	4.032,00
15:59:07.099	7.326,58	351,50
15:58:37.098	7.325,54	1.516,00
15:58:07.098	7.323,94	0,00
15:57:37.098	7.323,94	256.452,39
15:57:07.098	7.327,81	17.365,88
15:56:37.098	7.330,15	12.385,97
15:56:20.000	7.331,72	0,00
15:56:07.098	7.331,72	11.583,63
15:55:37.098	7.331,72	14.929,51
15:55:07.098	7.331,72	1.404,00
15:54:37.098	7.332,76	2.109,00
15:54:07.097	7.332,76	7.199,54
15:53:37.098	7.332,76	12.687,14
15:53:07.097	7.332,76	6.320,09
15:52:37.097	7.332,76	11.733,91
15:52:07.097	7.332,76	0,00
15:51:37.097	7.332,76	0,00
15:51:07.097	7.332,76	4.604,65
15:50:37.097	7.333,81	0,00
15:50:07.097	7.333,81	499,46
15:49:37.097	7.332,24	74.285,66
15:49:07.097	7.333,81	15.564,73
15:48:37.097	7.333,81	21.122,61
15:48:07.097	7.332,24	20.313,30
15:47:37.097	7.332,24	2.956,80
15:47:07.097	7.332,24	14.610,17
15:46:37.097	7.330,15	4.587,36
15:46:07.096	7.329,73	19.699,20
15:45:37.096	7.329,73	20.881,30
15:45:07.096	7.331,34	2.566,80
15:44:37.096	7.330,33	4.312,72
15:44:07.096	7.329,55	12.828,56
15:43:37.096	7.325,91	5.776,00
15:43:07.096	7.325,91	7.944,66
15:42:37.096	7.324,34	8.506,88
15:42:07.096	7.324,34	283.999,45
15:41:37.096	7.322,78	24.544,01
15:41:07.096	7.322,78	21.300,75
15:40:37.095	7.322,94	7.958,80
15:40:07.095	7.323,95	5.182,51
15:40:06.000	7.324,99	0,00
15:39:37.095	7.324,99	1.449,30
15:39:07.095	7.325,15	10.166,35
15:38:37.095	7.325,15	0,00
15:38:07.095	7.325,15	5.332,54
15:37:37.095	7.325,15	0,00
15:37:07.095	7.325,15	297,50
15:36:37.095	7.324,11	9.628,52
15:36:07.095	7.322,54	15.273,92
15:35:37.095	7.322,54	0,00
15:35:07.095	7.322,54	6.884,89
15:34:37.095	7.322,54	0,00
15:34:07.095	7.322,54	12.584,00
15:33:37.096	7.322,93	10.613,15
15:33:07.095	7.322,93	1.444,00
15:32:37.095	7.322,93	988,20
15:32:07.095	7.321,92	3.260,60
15:31:37.094	7.320,35	210,87
15:31:07.094	7.321,92	7.608,98
15:30:37.094	7.322,93	8.654,70
15:30:07.094	7.323,95	0,00
15:29:37.094	7.323,95	4.157,02
15:29:07.094	7.324,41	18.025,68
15:28:37.094	7.321,66	0,00
15:28:07.094	7.321,66	0,00
15:27:37.095	7.321,66	4,86
15:27:07.094	7.321,20	1.597,20
15:26:37.094	7.321,66	690,48
15:26:07.093	7.321,66	58.917,12
15:25:37.093	7.318,52	0,00
15:25:07.093	7.318,52	2.759,04
15:24:37.093	7.320,09	191,70
15:24:07.093	7.320,09	0,00
15:23:52.000	7.320,09	0,00
15:23:37.093	7.320,09	731,26
15:23:07.093	7.319,94	4.581,63
15:22:37.093	7.318,37	114.966,47
15:22:07.095	7.321,28	3.078,94
15:21:37.093	7.319,71	2.990,52
15:21:07.093	7.321,28	8.341,84
15:20:37.092	7.320,86	189,15
15:20:07.092	7.320,86	8.443,94
15:19:37.092	7.319,29	6.380,45
15:19:07.092	7.319,06	44.091,00
15:18:37.092	7.320,63	30.749,65
15:18:07.092	7.317,88	2.531,76
15:17:37.092	7.317,88	0,00
15:17:07.092	7.317,88	7.722,68
15:16:37.092	7.319,45	9.172,82
15:16:07.092	7.317,88	109.891,44
15:15:37.092	7.321,01	2.208,00
15:15:07.092	7.319,45	3.223,92
15:14:37.092	7.319,45	699,00
15:14:07.092	7.319,45	72,90
15:13:37.092	7.322,20	1.891,90
15:13:07.091	7.322,66	3.243,11
15:12:37.091	7.324,23	0,00
15:12:07.091	7.324,23	1.601,80
15:11:37.092	7.320,10	0,00
15:11:07.091	7.320,10	8.121,60
15:10:37.091	7.320,10	56.467,20
15:10:07.091	7.320,10	12.403,20
15:09:37.091	7.320,10	34,95
15:09:07.091	7.319,06	0,00
15:08:37.090	7.319,06	9.561,60
15:08:07.091	7.319,06	6.980,00
15:07:39.000	7.320,10	0,00
15:07:37.091	7.320,10	9.466,08
15:07:07.091	7.320,41	1.298,90
15:06:37.090	7.319,99	10.809,60
15:06:07.090	7.319,99	5.999,20
15:05:37.091	7.318,74	0,00
15:05:07.090	7.318,74	7.816,91
15:04:37.090	7.319,80	0,00
15:04:07.090	7.319,80	5.855,90
15:03:37.090	7.321,37	5.096,00
15:03:07.090	7.325,50	31.709,80
15:02:37.090	7.322,55	7.412,80
15:02:07.090	7.321,37	201.751,32
15:01:37.090	7.324,12	3.964,92
15:01:07.090	7.325,16	8.083,20
15:00:37.089	7.325,16	9.397,56
15:00:07.089	7.325,16	17.491,20
14:59:37.089	7.325,16	6.386,81
14:59:07.089	7.324,93	7.295,20
14:58:37.090	7.324,93	980,49
14:58:07.089	7.324,93	4.201,60
14:57:37.089	7.323,65	5.294,60
14:57:07.089	7.323,92	0,00
14:56:37.089	7.323,92	5.045,95
14:56:07.089	7.322,88	6.647,66
14:55:37.089	7.325,49	109,50
14:55:07.089	7.325,49	4.850,02
14:54:37.089	7.326,53	6.605,88
14:54:07.088	7.326,53	7.763,51
14:53:37.089	7.327,55	0,00
14:53:07.089	7.327,55	1.750,00
14:52:37.088	7.327,55	0,00
14:52:07.088	7.327,55	9.374,28
14:51:37.088	7.325,98	0,00
14:51:25.000	7.325,98	0,00
14:51:07.089	7.325,98	9.446,80
14:50:37.088	7.325,98	10.099,56
14:50:07.088	7.328,18	3.651,35
14:49:37.088	7.328,18	16.231,73
14:49:07.088	7.326,60	32.386,90
14:48:37.088	7.326,83	21.843,45
14:48:07.087	7.325,80	35.177,60
14:47:37.087	7.325,80	7.707,62
14:47:07.088	7.323,05	6.029,10
14:46:37.088	7.323,05	0,00
14:46:07.087	7.323,05	4.608,00
14:45:37.087	7.323,05	7.563,18
14:45:07.087	7.323,05	0,00
14:44:37.087	7.323,05	2.182,50
14:44:07.087	7.322,82	0,00
14:43:37.087	7.322,82	0,00
14:43:07.087	7.322,82	0,00
14:42:37.087	7.322,82	1.107,50
14:42:07.087	7.322,82	13.497,60
14:41:37.087	7.321,25	6.875,68
14:41:07.086	7.321,25	70.090,13
14:40:37.086	7.322,82	2.688,00
14:40:07.086	7.322,82	5.587,20
14:39:37.086	7.322,82	24.079,19
14:39:07.086	7.321,25	9.902,04
14:38:37.086	7.319,68	17.944,25
14:38:07.086	7.323,47	18.547,06
14:37:37.086	7.325,04	0,00
14:37:07.086	7.325,04	3.497,68
14:36:37.086	7.324,00	0,00
14:36:07.086	7.324,00	9.486,82
14:35:37.086	7.322,62	3.307,97
14:35:12.000	7.322,62	0,00
14:35:07.086	7.322,62	2.667,41
14:34:37.086	7.322,62	2.345,00
14:34:07.085	7.322,62	4.576,44
14:33:37.085	7.323,43	8.784,45
14:33:07.085	7.324,81	8.136,56
14:32:37.085	7.324,81	575,70
14:32:07.085	7.324,81	5.458,69
14:31:37.085	7.323,43	2.624,40
14:31:07.085	7.324,81	4.452,08
14:30:37.086	7.323,24	4.224,00
14:30:07.085	7.322,22	40.689,32
14:29:37.085	7.322,22	2.319,00
14:29:07.085	7.320,85	7,29
14:28:37.084	7.322,22	7.300,00
14:28:07.084	7.322,22	32.014,55
14:27:37.085	7.327,72	0,00
14:27:07.084	7.327,72	6.932,24
14:26:37.084	7.327,93	22.641,02
14:26:07.084	7.324,76	366,00
14:25:37.084	7.324,76	73,20
14:25:07.084	7.322,01	3.836,00
14:24:37.084	7.322,01	21.905,10
14:24:07.084	7.322,01	10.615,86
14:23:37.084	7.323,03	2.424,20
14:23:07.084	7.319,89	29,20
14:22:37.084	7.318,51	375,00
14:22:07.083	7.317,47	10.580,77
14:21:37.083	7.318,01	0,00
14:21:07.083	7.318,01	0,00
14:20:37.083	7.318,01	14.109,12
14:20:07.083	7.318,01	12.922,14
14:19:37.083	7.321,15	0,00
14:19:07.083	7.321,15	43.155,91
14:18:58.000	7.320,08	0,00
14:18:37.083	7.320,08	76.203,59
14:18:07.083	7.323,22	0,00
14:17:37.083	7.323,22	46.271,80
14:17:07.083	7.326,35	1.070,96
14:16:37.083	7.326,35	10.425,27
14:16:07.082	7.327,42	5.306,00
14:15:37.082	7.326,89	9.728,86
14:15:07.082	7.331,01	0,00
14:14:37.082	7.331,01	11.100,32
14:14:07.082	7.329,97	6.986,79
14:13:37.082	7.329,97	9.112,94
14:13:07.083	7.331,01	0,00
14:12:37.082	7.331,01	3.693,42
14:12:07.082	7.329,64	0,00
14:11:37.082	7.329,64	4.981,74
14:11:07.082	7.328,07	1.502,70
14:10:37.082	7.329,11	757,00
14:10:07.081	7.329,11	4.343,72
14:09:37.081	7.327,54	0,00
14:09:07.081	7.327,54	37.519,15
14:08:37.081	7.325,97	54.243,58
14:08:07.081	7.320,08	1.135,50
14:07:37.081	7.321,15	1.366,17
14:07:07.081	7.322,53	9.565,33
14:06:37.081	7.323,56	2.761,92
14:06:07.081	7.323,56	2.416,68
14:05:37.081	7.323,56	0,00
14:05:07.081	7.323,56	1.557,50
14:04:37.081	7.323,56	5.313,00
14:04:07.081	7.324,10	0,00
14:03:37.081	7.324,10	57,54
14:03:07.081	7.324,10	2.838,64
14:02:44.000	7.325,67	0,00
14:02:37.080	7.325,67	0,00
14:02:07.081	7.325,67	15.347,50
14:01:37.080	7.325,67	0,00
14:01:07.080	7.325,67	1.600,00
14:00:37.080	7.323,59	17.069,25
14:00:07.080	7.321,51	12.751,75
13:59:37.080	7.321,51	57,57
13:59:07.082	7.321,51	7.499,11
13:58:37.080	7.321,51	0,00
13:58:07.080	7.321,51	19.863,79
13:57:37.080	7.325,67	0,00
13:57:07.080	7.325,67	22.132,13
13:56:37.080	7.326,73	25.102,94
13:56:07.080	7.328,30	47.501,23
13:55:37.079	7.331,44	91.818,42
13:55:07.080	7.334,58	0,00
13:54:37.079	7.334,58	292,00
13:54:07.079	7.334,58	45.263,09
13:53:37.079	7.336,15	95.305,40
13:53:07.079	7.338,75	17.071,65
13:52:37.079	7.340,32	34.475,64
13:52:07.079	7.338,75	20.536,34
13:51:37.079	7.338,21	24.500,00
13:51:07.079	7.337,17	3.803,30
13:50:37.079	7.334,42	27.769,07
13:50:07.079	7.333,15	5.281,70
13:49:37.079	7.333,46	199,14
13:49:07.079	7.334,83	9.266,67
13:48:37.079	7.333,26	26.415,61
13:48:07.078	7.332,16	7.447,38
13:47:37.078	7.335,11	1.418,14
13:47:07.078	7.336,48	9.087,50
13:46:37.078	7.338,57	0,00
13:46:30.000	7.338,57	0,00
13:46:07.078	7.338,57	10.705,26
13:45:37.078	7.337,00	5.012,80
13:45:07.078	7.335,43	12.948,94
13:44:37.078	7.332,68	13.178,78
13:44:07.078	7.332,68	10.058,94
13:43:37.078	7.332,68	0,00
13:43:07.078	7.332,68	0,00
13:42:37.078	7.332,68	0,00
13:42:07.078	7.332,68	6.111,16
13:41:37.078	7.332,68	3.083,20
13:41:07.078	7.331,11	0,00
13:40:37.077	7.331,11	3.620,88
13:40:07.077	7.331,11	4.664,74
13:39:37.077	7.332,15	0,00
13:39:07.077	7.332,15	11.146,61
13:38:37.078	7.329,54	5.014,09
13:38:07.077	7.327,66	42.663,76
13:37:37.077	7.326,09	24.999,00
13:37:07.077	7.324,52	51.759,46
13:36:37.077	7.324,52	3.094,42
13:36:07.077	7.322,95	41.782,46
13:35:37.077	7.327,08	4.840,92
13:35:07.077	7.327,08	7.626,37
13:34:37.077	7.327,08	1.051,50
13:34:07.076	7.327,08	1.563,70
13:33:37.077	7.328,12	24.086,65
13:33:07.076	7.330,22	15.730,74
13:32:37.076	7.329,52	0,00
13:32:07.076	7.329,52	0,00
13:31:37.076	7.329,52	0,00
13:31:07.076	7.329,52	5.250,00
13:30:37.076	7.329,52	10.542,00
13:30:17.000	7.331,12	0,00
13:30:07.076	7.331,12	0,00
13:29:37.076	7.331,12	0,00
13:29:07.076	7.331,12	0,00
13:28:37.075	7.331,12	0,00
13:28:07.076	7.331,12	22.371,50
13:27:37.076	7.331,66	6.526,82
13:27:07.076	7.330,09	1.449,00
13:26:37.075	7.330,55	27.510,20
13:26:07.075	7.332,63	1.402,06
13:25:37.075	7.330,55	10.857,67
13:25:07.076	7.333,49	9.629,30
13:24:37.075	7.331,92	0,00
13:24:07.075	7.331,92	3.675,00
13:23:37.075	7.331,92	4.290,43
13:23:07.075	7.330,54	17.716,50
13:22:37.075	7.330,54	5.210,85
13:22:07.075	7.332,84	31.344,75
13:21:37.075	7.330,70	5.062,25
13:21:07.075	7.331,74	3.500,00
13:20:37.075	7.331,74	1.400,00
13:20:07.075	7.331,74	3.496,50
13:19:37.075	7.331,74	5.020,50
13:19:07.074	7.332,78	0,00
13:18:37.074	7.332,78	110,00
13:18:07.074	7.327,70	2.337,85
13:17:37.074	7.327,70	2.880,00
13:17:07.074	7.327,70	0,00
13:16:37.074	7.327,70	0,00
13:16:07.074	7.327,70	1.890,00
13:15:37.074	7.327,70	1.188,20
13:15:07.074	7.326,66	6.112,90
13:14:37.074	7.326,66	118.996,70
13:14:07.074	7.330,70	0,00
13:14:03.000	7.330,70	0,00
13:13:37.074	7.330,70	2.149,20
13:13:07.074	7.330,70	12.670,00
13:12:37.073	7.331,74	20.170,00
13:12:07.073	7.332,78	23.537,79
13:11:37.073	7.331,71	0,00
13:11:07.073	7.331,71	1.608,80
13:10:37.073	7.330,67	2.561,33
13:10:07.073	7.330,67	9.600,00
13:09:37.073	7.330,44	5.310,26
13:09:07.073	7.329,06	27.527,20
13:08:37.074	7.330,14	0,00
13:08:07.072	7.330,14	19.068,80
13:07:37.073	7.329,07	66.115,52
13:07:07.072	7.325,93	11.985,00
13:06:37.072	7.326,16	59.352,42
13:06:07.072	7.329,11	19.327,50
13:05:37.072	7.327,54	37.463,54
13:05:07.072	7.329,11	59.248,09
13:04:37.072	7.333,81	3.866,36
13:04:07.077	7.335,19	39.516,32
13:03:37.072	7.335,19	5.560,07
13:03:07.072	7.336,04	2.476,10
13:02:37.072	7.334,67	42.588,52
13:02:07.072	7.334,47	53.009,70
13:01:37.072	7.337,61	35,05
13:01:07.072	7.337,61	2.435,98
13:00:37.072	7.337,61	17.375,69
13:00:07.072	7.337,61	0,00
12:59:37.071	7.337,61	1.268,34
12:59:07.071	7.336,04	56.470,33
12:58:37.071	7.337,30	57.660,00
12:58:07.071	7.338,87	0,00
12:57:49.000	7.338,87	0,00
12:57:37.071	7.338,87	0,00
12:57:07.071	7.338,87	52,58
12:56:37.071	7.338,87	255,87
12:56:07.071	7.338,87	5.432,50
12:55:37.071	7.338,87	353,99
12:55:07.071	7.338,87	22.998,73
12:54:37.070	7.337,30	489,50
12:54:07.071	7.337,30	7.246,10
12:53:37.070	7.336,26	4.013,00
12:53:07.071	7.334,89	5.436,50
12:52:37.070	7.336,26	2.834,00
12:52:07.070	7.336,26	3.183,42
12:51:37.070	7.336,26	16.039,00
12:51:07.070	7.336,26	27.100,20
12:50:37.070	7.336,26	1.225,00
12:50:07.071	7.336,26	52,50
12:49:37.070	7.336,26	5.449,50
12:49:07.070	7.337,30	5,50
12:48:37.070	7.337,30	20.784,17
12:48:07.070	7.334,69	25.260,90
12:47:37.070	7.333,12	0,00
12:47:07.070	7.333,12	45.248,87
12:46:37.070	7.334,11	12.306,00
12:46:07.070	7.334,11	367,50
12:45:37.069	7.334,11	3.358,80
12:45:07.069	7.337,25	2.062,57
12:44:37.069	7.337,09	998,92
12:44:07.069	7.335,52	176,00
12:43:37.069	7.335,52	822,00
12:43:07.071	7.335,86	37.958,57
12:42:37.069	7.342,64	1.499,94
12:42:07.069	7.342,64	0,00
12:41:37.069	7.342,64	52.683,64
12:41:36.000	7.339,50	0,00
12:41:07.069	7.339,50	12.717,02
12:40:37.069	7.348,91	73,60
12:40:07.069	7.347,54	0,00
12:39:37.069	7.347,54	87.110,34
12:39:07.069	7.328,94	145.583,76
12:38:37.068	7.323,19	0,00
12:38:07.068	7.323,19	20.993,76
12:37:37.068	7.323,19	113.805,13
12:37:07.068	7.327,37	4.229,94
12:36:37.068	7.328,94	155,04
12:36:07.068	7.328,55	0,00
12:35:37.068	7.328,55	351,50
12:35:07.068	7.329,59	1.419,90
12:34:37.068	7.330,77	574,80
12:34:07.068	7.330,54	1.099,40
12:33:37.068	7.330,08	0,00
12:33:07.068	7.330,08	0,00
12:32:37.068	7.330,08	185,64
12:32:07.068	7.331,58	31.816,12
12:31:37.067	7.331,58	0,00
12:31:07.067	7.331,58	12.177,68
12:30:37.067	7.331,58	139.580,92
12:30:07.067	7.333,34	11.955,84
12:29:37.067	7.333,34	8.781,00
12:29:07.068	7.333,92	0,00
12:28:37.067	7.333,92	26.306,68
12:28:07.067	7.332,35	2.286,50
12:27:37.067	7.329,23	21.524,60
12:27:07.067	7.327,66	24.857,40
12:26:37.067	7.330,78	1.849,00
12:26:07.067	7.332,69	11.922,16
12:25:37.067	7.335,33	3.516,93
12:25:22.000	7.333,25	0,00
12:25:07.066	7.333,25	18.684,57
12:24:37.066	7.330,64	27.851,36
12:24:07.066	7.327,51	724,00
12:23:37.066	7.327,51	877,50
12:23:07.066	7.327,51	2.441,50
12:22:37.066	7.326,72	6.252,56
12:22:07.066	7.329,83	3.576,33
12:21:37.066	7.329,12	0,00
12:21:07.066	7.329,12	3.500,00
12:20:37.066	7.331,21	9.464,40
12:20:07.066	7.326,50	1.053,00
12:19:37.066	7.326,50	94,17
12:19:07.066	7.329,64	635,00
12:18:37.066	7.329,64	0,00
12:18:07.065	7.329,64	1.649,00
12:17:37.066	7.327,55	12.367,03
12:17:07.065	7.324,80	30.027,93
12:16:37.065	7.326,89	3.510,00
12:16:07.065	7.328,97	1.760,00
12:15:37.065	7.328,97	54.534,25
12:15:07.065	7.325,24	36.250,50
12:14:37.065	7.319,49	3.680,00
12:14:07.065	7.319,49	8.291,10
12:13:37.065	7.322,63	0,00
12:13:07.065	7.322,63	0,00
12:12:37.064	7.322,63	11.360,41
12:12:07.064	7.318,97	0,00
12:11:37.064	7.318,97	3.342,38
12:11:07.064	7.314,80	36.433,89
12:10:37.064	7.324,20	6.769,28
12:10:07.064	7.325,78	27.167,76
12:09:37.064	7.330,30	80.707,83
12:09:08.000	7.333,43	0,00
12:09:07.066	7.333,43	2.365,57
12:08:37.064	7.335,00	0,00
12:08:07.064	7.335,00	1.035,18
12:07:37.064	7.336,57	16.411,36
12:07:07.064	7.339,71	56.952,11
12:06:37.064	7.345,43	14.520,50
12:06:07.064	7.348,57	100.409,63
12:05:37.064	7.351,71	711,51
12:05:07.063	7.351,71	377,00
12:04:37.064	7.352,24	3.226,50
12:04:07.064	7.353,81	35,35
12:03:37.063	7.350,69	202.299,51
12:03:07.063	7.356,77	1.801,38
12:02:37.063	7.358,52	0,00
12:02:07.063	7.358,52	3.036,44
12:01:37.063	7.358,52	7,37
12:01:07.063	7.355,77	10.965,39
12:00:37.063	7.358,20	8.034,67
12:00:07.063	7.358,20	29.930,00
11:59:37.063	7.358,43	13.805,00
11:59:07.063	7.356,94	96.620,69
11:58:37.062	7.360,06	15.792,20
11:58:07.062	7.359,03	14.733,40
11:57:37.062	7.357,09	10.014,95
11:57:07.062	7.356,74	34.310,16
11:56:37.062	7.356,74	4.348,17
11:56:07.062	7.354,45	2.774,88
11:55:37.062	7.356,02	14.390,00
11:55:07.062	7.360,48	0,00
11:54:37.062	7.360,48	82.860,67
11:54:07.062	7.357,67	3.547,65
11:53:37.062	7.357,67	36.734,25
11:53:07.062	7.357,67	13.359,26
11:52:55.000	7.360,81	0,00
11:52:37.061	7.360,81	2.208,00
11:52:07.062	7.359,44	36.750,00
11:51:37.061	7.359,44	43.822,70
11:51:07.061	7.359,44	426,50
11:50:37.061	7.355,98	528,25
11:50:07.061	7.358,06	9.884,00
11:49:37.061	7.357,02	6.286,00
11:49:07.061	7.354,08	2.172,58
11:48:37.061	7.351,47	16.162,46
11:48:07.061	7.352,51	10.860,60
11:47:37.061	7.352,97	35.327,93
11:47:07.061	7.355,43	1.773,48
11:46:37.061	7.353,34	0,00
11:46:07.061	7.353,34	18.350,08
11:45:37.061	7.356,80	490,00
11:45:07.060	7.356,80	29,28
11:44:37.060	7.355,43	1.462,00
11:44:07.061	7.356,80	0,00
11:43:37.060	7.356,80	8.482,34
11:43:07.060	7.356,80	6.280,56
11:42:37.060	7.356,80	3.489,44
11:42:07.060	7.357,26	8.087,00
11:41:37.060	7.357,38	0,00
11:41:07.060	7.357,38	4.594,60
11:40:37.060	7.358,95	4.260,00
11:40:07.060	7.358,95	49,25
11:39:37.060	7.358,95	0,00
11:39:07.060	7.358,95	13.535,00
11:38:37.059	7.356,08	710,00
11:38:07.059	7.356,08	17.084,95
11:37:37.059	7.358,02	4.798,23
11:37:07.059	7.358,02	3.719,11
11:36:41.000	7.359,59	0,00
11:36:37.059	7.359,59	4.033,12
11:36:07.059	7.360,97	18.123,83
11:35:37.059	7.361,30	146,55
11:35:07.059	7.360,95	5.500,00
11:34:37.059	7.360,95	7.471,61
11:34:07.059	7.359,00	5.679,00
11:33:37.059	7.354,88	146,70
11:33:07.059	7.354,88	1.348,74
11:32:37.059	7.354,88	5.669,52
11:32:07.059	7.354,99	3.552,30
11:31:37.058	7.353,95	6.939,00
11:31:07.058	7.355,11	0,00
11:30:37.058	7.355,11	89.522,42
11:30:07.058	7.358,76	5.876,50
11:29:37.058	7.358,76	269,50
11:29:07.058	7.357,60	7.289,29
11:28:37.058	7.356,33	2.388,62
11:28:07.058	7.356,56	23.074,31
11:27:37.058	7.355,19	7.674,25
11:27:07.058	7.357,63	73.533,58
11:26:37.058	7.353,45	4.017,00
11:26:07.058	7.352,52	14.108,90
11:25:37.058	7.350,83	21.599,00
11:25:07.057	7.346,71	2.579,93
11:24:37.057	7.346,71	0,00
11:24:07.057	7.346,71	19.831,48
11:23:37.057	7.351,07	94.474,50
11:23:07.057	7.349,09	2.022,30
11:22:37.057	7.349,09	26.653,95
11:22:07.057	7.349,09	9.340,82
11:21:37.057	7.348,41	247,18
11:21:07.057	7.351,16	3.745,00
11:20:37.057	7.351,16	9.964,75
11:20:27.000	7.351,39	0,00
11:20:07.057	7.351,39	3.171,26
11:19:37.057	7.351,16	1.114,39
11:19:07.056	7.352,18	30.566,49
11:18:37.056	7.352,18	0,00
11:18:07.056	7.352,18	9.112,50
11:17:37.056	7.352,18	13.633,30
11:17:07.056	7.346,99	43.958,03
11:16:37.056	7.346,07	70.201,47
11:16:07.056	7.344,76	1.773,01
11:15:37.057	7.344,76	159.586,75
11:15:07.056	7.342,96	61.737,30
11:14:37.056	7.341,46	65.364,33
11:14:07.056	7.348,84	17.693,05
11:13:37.056	7.347,00	12.425,90
11:13:07.055	7.346,77	21.020,16
11:12:37.057	7.345,20	33.207,05
11:12:07.056	7.348,01	0,00
11:11:37.055	7.348,01	11.118,20
11:11:07.055	7.346,73	5.474,40
11:10:37.055	7.346,39	3.080,30
11:10:07.055	7.346,39	9.423,28
11:09:37.055	7.344,82	31.442,10
11:09:07.055	7.346,40	1.095,00
11:08:37.055	7.353,27	42.925,89
11:08:07.055	7.357,36	41.676,57
11:07:37.055	7.354,19	42.011,50
11:07:07.055	7.353,15	9.645,00
11:06:37.054	7.351,58	4.190,84
11:06:07.054	7.354,72	35.357,00
11:05:37.054	7.358,08	13.309,00
11:05:07.054	7.356,00	2.278,50
11:04:37.054	7.351,88	57,96
11:04:14.000	7.355,02	0,00
11:04:07.054	7.355,02	259.246,63
11:03:37.054	7.359,72	10.382,32
11:03:07.054	7.361,29	16.880,00
11:02:37.054	7.369,01	11.727,20
11:02:07.054	7.370,05	33.670,24
11:01:37.054	7.365,84	31.689,41
11:01:07.054	7.364,84	23.897,57
11:00:37.054	7.369,66	4.696,43
11:00:07.054	7.369,66	1.913,25
10:59:37.053	7.364,81	3.655,00
10:59:07.053	7.364,81	9.070,15
10:58:37.054	7.363,66	1.243,00
10:58:07.053	7.364,70	4.997,00
10:57:37.053	7.364,37	27.602,25
10:57:07.053	7.362,80	3.467,00
10:56:37.053	7.361,42	144,60
10:56:07.053	7.361,42	9.353,72
10:55:37.053	7.364,10	11.900,28
10:55:07.053	7.363,84	355,50
10:54:37.053	7.364,89	825,00
10:54:07.053	7.364,89	949,00
10:53:37.053	7.364,31	7.458,21
10:53:07.053	7.365,88	595,56
10:52:37.052	7.363,80	2.719,79
10:52:07.053	7.363,80	0,00
10:51:37.060	7.363,80	8.563,50
10:51:07.053	7.365,18	19.019,62
10:50:37.052	7.361,74	207.739,47
10:50:07.052	7.353,90	0,00
10:49:37.052	7.353,90	38.738,34
10:49:07.052	7.358,77	37.255,10
10:48:37.052	7.361,91	10.087,00
10:48:07.052	7.364,00	47,60
10:48:00.000	7.363,76	0,00
10:47:37.054	7.363,76	4.750,00
10:47:07.053	7.364,00	9.821,18
10:46:37.052	7.360,63	17.597,18
10:46:07.051	7.363,15	6.906,12
10:45:37.052	7.364,29	16.787,34
10:45:07.051	7.364,29	921,60
10:44:37.051	7.363,83	70.938,30
10:44:07.051	7.367,16	0,00
10:43:37.051	7.367,16	28.706,00
10:43:07.051	7.366,60	16.880,00
10:42:37.051	7.372,25	47,75
10:42:07.051	7.369,32	101,87
10:41:37.061	7.367,75	10.899,00
10:41:07.051	7.376,33	2.148,12
10:40:37.051	7.375,55	5.653,12
10:40:07.050	7.375,55	470,00
10:39:37.051	7.375,55	54.637,57
10:39:07.050	7.370,15	20.968,54
10:38:37.050	7.369,54	3.305,50
10:38:07.051	7.364,80	6.285,23
10:37:37.050	7.370,62	21.839,76
10:37:07.050	7.370,62	36.139,14
10:36:37.050	7.374,79	1.721,26
10:36:07.050	7.373,22	3.969,25
10:35:37.050	7.372,99	12.103,29
10:35:07.050	7.376,25	3.253,17
10:34:37.050	7.375,21	23.441,92
10:34:07.050	7.375,19	36.998,86
10:33:37.049	7.355,62	0,00
10:33:07.050	7.355,62	2.277,76
10:32:37.049	7.355,62	14.000,70
10:32:07.049	7.349,38	3.529,75
10:31:47.000	7.349,38	0,00
10:31:37.049	7.349,38	5.019,50
10:31:07.049	7.351,84	6.724,88
10:30:37.049	7.342,21	1.497,11
10:30:07.049	7.334,24	49.547,55