Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Volumen
1670	11:22:57	86.54	50
1669	11:22:07	86.56	100
1668	11:22:07	86.56	100
1667	11:22:07	86.56	110
1666	11:22:07	86.56	90
1665	11:22:07	86.56	200
1664	11:22:07	86.56	200
1663	11:22:06	86.52	50
1662	11:22:06	86.52	215
1661	11:22:06	86.52	118
1660	11:22:06	86.52	126
1659	11:22:06	86.52	548
1658	11:22:06	86.52	190
1657	11:22:04	86.52	2
1656	11:22:04	86.52	26
1655	11:20:04	86.42	50
1654	11:20:04	86.42	54
1653	11:20:04	86.40	470
1652	11:20:04	86.40	100
1651	11:20:04	86.42	109
1650	11:20:04	86.42	53
1649	11:20:04	86.42	116
1648	11:20:04	86.42	163
1647	11:20:04	86.42	53
1646	11:18:51	86.48	50
1645	11:18:51	86.48	10
1644	11:17:41	86.48	99
1643	11:17:41	86.50	50
1642	11:17:41	86.50	160
1641	11:17:41	86.50	162
1640	11:17:41	86.52	56
1639	11:17:05	86.50	1
1638	11:16:31	86.56	10
1637	11:15:52	86.58	5
1636	11:15:20	86.50	98
1635	11:15:20	86.50	50
1634	11:15:20	86.50	159
1633	11:15:20	86.50	535
1632	11:15:20	86.52	158
1631	11:15:15	86.58	157
1630	11:15:15	86.58	157
1629	11:15:07	86.52	2
1628	11:15:07	86.52	298
1627	11:14:57	86.58	4
1626	11:14:57	86.56	50
1625	11:14:57	86.58	82
1624	11:14:57	86.58	305
1623	11:14:57	86.58	72
1622	11:14:57	86.56	360
1621	11:14:57	86.56	357
1620	11:14:57	86.58	82
1619	11:14:47	86.50	218
1618	11:14:47	86.52	82
1617	11:14:24	86.54	20
1616	11:14:04	86.48	94
1615	11:14:03	86.48	522
1614	11:14:03	86.48	20
1613	11:14:03	86.50	2
1612	11:14:03	86.50	132
1611	11:14:03	86.50	78
1610	11:14:03	86.50	420
1609	11:14:03	86.54	84
1608	11:14:03	86.54	29
1607	11:13:22	86.58	34
1606	11:13:22	86.58	206
1605	11:13:22	86.58	9
1604	11:13:21	86.58	34
1603	11:13:21	86.50	100
1602	11:13:21	86.50	100
1601	11:13:21	86.50	100
1600	11:13:21	86.50	490
1599	11:13:21	86.50	1900
1598	11:13:21	86.50	293
1597	11:13:16	86.48	50
1596	11:13:16	86.48	188
1595	11:13:13	86.48	20
1594	11:13:13	86.48	37
1593	11:13:00	86.48	81
1592	11:12:59	86.48	57
1591	11:12:18	86.44	167
1590	11:12:18	86.44	202
1589	11:12:18	86.44	209
1588	11:12:18	86.44	128
1587	11:12:15	86.38	25
1586	11:12:00	86.42	168
1585	11:12:00	86.42	34
1584	11:11:38	86.42	102
1583	11:11:38	86.40	149
1582	11:11:38	86.40	18
1581	11:11:38	86.40	10
1580	11:11:37	86.40	398
1579	11:11:37	86.40	150
1578	11:11:37	86.40	167
1577	11:11:37	86.40	205
1576	11:11:37	86.40	215
1575	11:10:20	86.32	50
1574	11:10:20	86.30	43
1573	11:10:20	86.30	159
1572	11:10:20	86.30	29
1571	11:10:11	86.38	88
1570	11:10:10	86.36	137
1569	11:10:10	86.34	227
1568	11:10:10	86.34	96
1567	11:10:10	86.34	18
1566	11:10:10	86.34	32
1565	11:10:10	86.34	167
1564	11:10:10	86.34	209
1563	11:10:10	86.34	79
1562	11:09:29	86.34	200
1561	11:09:08	86.24	30
1560	11:08:52	86.34	60
1559	11:08:52	86.34	140
1558	11:08:29	86.34	30
1557	11:08:29	86.34	170
1556	11:08:03	86.32	50
1555	11:08:02	86.32	390
1554	11:08:02	86.28	165
1553	11:08:02	86.30	142
1552	11:08:02	86.32	34
1551	11:08:01	86.32	23
1550	11:06:42	86.20	277
1549	11:06:42	86.20	7
1548	11:06:42	86.22	16
1547	11:06:36	86.20	120
1546	11:06:36	86.22	69
1545	11:06:27	86.30	3
1544	11:06:27	86.30	50
1543	11:06:27	86.28	50
1542	11:06:27	86.28	165
1541	11:06:27	86.26	116
1540	11:06:27	86.26	49
1539	11:06:27	86.26	165
1538	11:06:27	86.26	111
1537	11:06:27	86.26	149
1536	11:06:27	86.26	76
1535	11:06:27	86.26	200
1534	11:05:26	86.12	423
1533	11:05:26	86.12	53
1532	11:05:24	86.14	54
1531	11:05:24	86.14	50
1530	11:05:24	86.14	120
1529	11:05:24	86.14	116
1528	11:05:10	86.26	24
1527	11:05:10	86.20	165
1526	11:05:09	86.20	63
1525	11:05:09	86.20	485
1524	11:05:09	86.20	20
1523	11:05:09	86.20	160
1522	11:05:09	86.20	135
1521	11:05:04	86.20	25
1520	11:05:04	86.20	175
1519	11:05:04	86.20	54
1518	11:05:02	86.20	42
1517	11:05:02	86.14	158
1516	11:05:02	86.14	190
1515	11:05:02	86.14	200
1514	11:04:45	86.12	7
1513	11:04:27	86.20	121
1512	11:04:27	86.20	124
1511	11:04:27	86.20	100
1510	11:04:27	86.20	100
1509	11:04:27	86.20	596
1508	11:04:27	86.20	100
1507	11:04:27	86.20	888
1506	11:04:27	86.20	100
1505	11:04:27	86.20	100
1504	11:04:25	86.18	58
1503	11:04:25	86.18	100
1502	11:04:25	86.16	41
1501	11:04:02	86.16	50
1500	11:03:52	86.18	60
1499	11:03:52	86.18	140
1498	11:03:52	86.20	242
1497	11:03:52	86.20	13
1496	11:03:52	86.20	118
1495	11:03:52	86.20	79
1494	11:03:21	86.20	31
1493	11:03:21	86.20	29
1492	11:02:57	86.20	50
1491	11:02:55	86.20	237
1490	11:02:55	86.20	113
1489	11:02:55	86.20	423
1488	11:02:55	86.20	200
1487	11:02:55	86.20	118
1486	11:02:41	86.22	111
1485	11:02:41	86.22	161
1484	11:02:41	86.22	28
1483	11:02:14	86.12	150
1482	11:02:14	86.12	50
1481	11:01:51	86.20	50
1480	11:01:49	86.16	140
1479	11:01:49	86.18	114
1478	11:00:45	86.26	72
1477	11:00:45	86.26	215
1476	11:00:45	86.26	108
1475	11:00:45	86.26	57
1474	10:59:51	86.20	162
1473	10:59:51	86.20	56
1472	10:59:51	86.20	29
1471	10:59:24	86.16	162
1470	10:59:24	86.16	3
1469	10:59:23	86.16	196
1468	10:59:23	86.16	199
1467	10:59:08	86.12	209
1466	10:59:08	86.12	114
1465	10:59:08	86.12	92
1464	10:59:08	86.12	8
1463	10:59:08	86.12	100
1462	10:59:08	86.12	100
1461	10:59:08	86.10	18
1460	10:59:08	86.10	28
1459	10:59:06	86.10	118
1458	10:59:06	86.10	40
1457	10:59:06	86.10	48
1456	10:59:06	86.10	209
1455	10:59:06	86.10	163
1454	10:59:06	86.10	237
1453	10:59:06	86.10	25
1452	10:59:06	86.10	158
1451	10:59:06	86.08	548
1450	10:59:06	86.08	67
1449	10:59:06	86.08	100
1448	10:58:47	86.04	485
1447	10:58:47	86.04	548
1446	10:58:47	86.02	20
1445	10:58:47	86.02	8
1444	10:58:47	86.02	197
1443	10:58:47	86.02	184
1442	10:58:47	86.02	29
1441	10:58:46	85.90	50
1440	10:55:53	85.90	178
1439	10:55:53	85.90	53
1438	10:55:53	85.90	130
1437	10:55:53	85.90	100
1436	10:55:53	85.90	87
1435	10:54:24	86.02	100
1434	10:54:14	86.06	54
1433	10:54:14	86.04	30
1432	10:54:14	86.04	210
1431	10:54:14	86.04	210
1430	10:54:14	86.04	28
1429	10:54:14	86.04	182
1428	10:54:14	86.06	82
1427	10:54:03	86.04	10
1426	10:53:39	86.08	28
1425	10:53:39	86.08	29
1424	10:53:39	86.08	199
1423	10:53:22	86.02	18
1422	10:53:22	86.02	10
1421	10:53:22	86.02	18
1420	10:53:22	86.02	82
1419	10:53:10	86.06	82
1418	10:53:10	86.06	103
1417	10:53:10	86.06	82
1416	10:53:10	86.08	29
1415	10:52:38	86.00	25
1414	10:52:38	86.00	197
1413	10:52:38	86.00	29
1412	10:51:41	85.92	131
1411	10:51:27	85.84	34
1410	10:51:27	85.84	200
1409	10:51:12	85.82	210
1408	10:51:12	85.82	210
1407	10:51:12	85.82	125
1406	10:51:12	85.80	235
1405	10:51:12	85.80	218
1404	10:51:11	85.76	179
1403	10:51:11	85.76	210
1402	10:51:11	85.76	208
1401	10:51:01	85.72	178
1400	10:51:01	85.72	8
1399	10:51:01	85.72	100
1398	10:51:01	85.72	71
1397	10:51:01	85.72	29
1396	10:51:01	85.72	100
1395	10:51:01	85.72	50
1394	10:51:01	85.72	50
1393	10:51:01	85.72	83
1392	10:51:01	85.72	5
1391	10:51:01	85.72	12
1390	10:50:36	85.70	104
1389	10:50:36	85.70	47
1388	10:50:36	85.70	100
1387	10:50:36	85.70	50
1386	10:50:01	85.72	76
1385	10:50:01	85.72	100
1384	10:49:53	85.80	100
1383	10:49:52	85.82	53
1382	10:49:52	85.82	46
1381	10:49:32	85.90	50
1380	10:49:32	85.82	150
1379	10:49:32	85.82	74
1378	10:48:38	85.96	5
1377	10:48:38	86.00	50
1376	10:48:38	86.00	48
1375	10:48:37	86.00	2
1374	10:48:37	86.02	62
1373	10:48:36	86.02	68
1372	10:48:36	86.04	179
1371	10:48:36	86.04	116
1370	10:48:36	86.04	137
1369	10:48:30	86.06	74
1368	10:48:30	86.06	28
1367	10:48:03	86.08	23
1366	10:48:03	86.08	84
1365	10:48:03	86.08	196
1364	10:48:03	86.08	56
1363	10:47:37	86.16	100
1362	10:47:36	86.08	165
1361	10:47:36	86.08	139
1360	10:47:36	86.08	46
1359	10:47:22	86.16	100
1358	10:47:02	86.16	395
1357	10:47:02	86.14	420
1356	10:47:02	86.14	123
1355	10:47:02	86.14	237
1354	10:47:02	86.14	40
1353	10:47:02	86.16	29
1352	10:46:58	86.16	57
1351	10:44:58	86.06	128
1350	10:44:58	86.06	50
1349	10:44:58	86.06	25
1348	10:44:13	86.06	25
1347	10:44:13	86.08	93
1346	10:44:02	86.16	106
1345	10:44:02	86.10	138
1344	10:44:02	86.10	184
1343	10:44:02	86.10	41
1342	10:43:48	86.10	5
1341	10:43:01	86.20	88
1340	10:43:01	86.20	100
1339	10:43:00	86.20	40
1338	10:43:00	86.20	193
1337	10:43:00	86.20	118
1336	10:43:00	86.20	245
1335	10:43:00	86.20	100
1334	10:42:42	86.18	107
1333	10:42:42	86.18	50
1332	10:41:53	86.20	127
1331	10:41:53	86.20	72
1330	10:41:53	86.20	184
1329	10:41:53	86.20	9
1328	10:41:53	86.20	91
1327	10:41:11	86.12	132
1326	10:41:11	86.10	92
1325	10:41:11	86.12	116
1324	10:41:11	86.12	411
1323	10:41:11	86.12	642
1322	10:41:11	86.12	90
1321	10:41:01	86.12	468
1320	10:41:01	86.14	76
1319	10:40:51	86.20	17
1318	10:40:51	86.20	83
1317	10:40:51	86.20	16
1316	10:40:51	86.20	84
1315	10:40:51	86.20	22
1314	10:40:51	86.20	78
1313	10:40:51	86.20	100
1312	10:40:51	86.20	17
1311	10:40:51	86.20	83
1310	10:40:41	86.18	380
1309	10:40:41	86.10	89
1308	10:40:41	86.10	35
1307	10:39:51	86.10	93
1306	10:39:51	86.10	106
1305	10:39:42	86.08	53
1304	10:39:42	86.10	86
1303	10:39:42	86.08	128
1302	10:39:42	86.08	73
1301	10:39:07	86.18	18
1300	10:39:07	86.18	82
1299	10:37:28	86.08	1
1298	10:37:28	86.08	1
1297	10:37:23	86.20	1
1296	10:37:23	86.20	1
1295	10:36:57	86.18	200
1294	10:36:57	86.08	3
1293	10:36:57	86.18	109
1292	10:36:57	86.18	191
1291	10:36:57	86.18	544
1290	10:36:57	86.18	193
1289	10:36:57	86.18	134
1288	10:36:57	86.18	119
1287	10:36:57	86.18	109
1286	10:35:08	86.08	8
1285	10:35:08	86.08	119
1284	10:35:08	86.08	417
1283	10:35:03	86.10	63
1282	10:35:03	86.10	53
1281	10:35:03	86.10	108
1280	10:35:03	86.10	54
1279	10:33:26	86.08	82
1278	10:33:26	86.08	82
1277	10:33:26	86.06	119
1276	10:33:26	86.06	133
1275	10:33:26	86.06	133
1274	10:33:26	86.06	72
1273	10:33:26	86.08	82
1272	10:30:58	86.00	28
1271	10:30:58	85.96	18
1270	10:30:58	85.96	90
1269	10:30:58	85.96	133
1268	10:30:58	85.96	147
1267	10:30:58	85.96	140
1266	10:29:59	85.92	122
1265	10:29:59	85.92	100
1264	10:29:52	85.90	208
1263	10:29:52	85.88	13
1262	10:29:52	85.88	208
1261	10:29:52	85.88	217
1260	10:29:52	85.82	59
1259	10:29:52	85.82	225
1258	10:29:52	85.82	73
1257	10:29:52	85.82	443
1256	10:29:18	85.82	100
1255	10:28:56	85.82	112
1254	10:28:56	85.82	282
1253	10:28:56	85.82	53
1252	10:27:49	86.00	105
1251	10:27:49	86.00	132
1250	10:27:49	86.00	136
1249	10:27:49	86.00	200
1248	10:27:49	85.86	25
1247	10:27:49	85.86	210
1246	10:27:49	85.84	236
1245	10:27:49	85.84	134
1244	10:27:49	85.84	100
1243	10:27:49	85.84	2
1242	10:27:36	85.82	4
1241	10:27:36	85.82	113
1240	10:27:36	85.84	100
1239	10:26:52	85.90	113
1238	10:26:52	85.90	50
1237	10:26:23	85.96	69
1236	10:26:23	85.96	131
1235	10:26:23	85.98	131
1234	10:26:23	85.98	28
1233	10:26:23	85.98	85
1232	10:26:23	85.98	125
1231	10:26:00	85.98	224
1230	10:26:00	85.98	149
1229	10:26:00	85.98	116
1228	10:26:00	85.98	52
1227	10:25:57	86.10	100
1226	10:25:57	86.10	64
1225	10:25:57	86.10	36
1224	10:24:22	86.00	175
1223	10:24:22	86.00	216
1222	10:24:22	86.00	69
1221	10:24:22	86.04	117
1220	10:24:22	86.04	174
1219	10:24:22	86.04	116
1218	10:24:22	86.04	18
1217	10:23:46	86.04	28
1216	10:23:46	86.08	18
1215	10:23:28	86.08	72
1214	10:23:28	86.08	82
1213	10:23:28	86.08	82
1212	10:23:08	86.04	82
1211	10:23:08	86.08	82
1210	10:23:08	86.06	496
1209	10:23:08	86.08	316
1208	10:23:08	86.08	114
1207	10:23:08	86.04	130
1206	10:23:08	86.08	115
1205	10:23:08	86.08	198
1204	10:23:07	86.10	66
1203	10:23:07	86.10	40
1202	10:23:07	86.10	160
1201	10:23:07	86.10	100
1200	10:22:45	86.22	1
1199	10:21:45	86.20	46
1198	10:21:45	86.20	52
1197	10:21:44	86.24	69
1196	10:21:44	86.24	69
1195	10:21:44	86.24	87
1194	10:21:40	86.30	69
1193	10:21:39	86.36	104
1192	10:21:39	86.36	28
1191	10:21:39	86.36	50
1190	10:21:31	86.36	50
1189	10:21:02	86.28	32
1188	10:21:02	86.28	600
1187	10:20:52	86.36	51
1186	10:20:52	86.36	205
1185	10:20:52	86.30	58
1184	10:20:52	86.30	181
1183	10:20:52	86.30	500
1182	10:20:06	86.28	173
1181	10:20:06	86.28	83
1180	10:20:06	86.30	69
1179	10:20:06	86.32	116
1178	10:19:03	86.30	16
1177	10:19:03	86.30	69
1176	10:18:34	86.30	196
1175	10:18:34	86.30	143
1174	10:18:34	86.30	57
1173	10:18:34	86.24	61
1172	10:18:34	86.24	140
1171	10:18:34	86.24	140
1170	10:18:14	86.16	18
1169	10:17:57	86.24	200
1168	10:17:52	86.24	47
1167	10:17:52	86.22	10
1166	10:17:50	86.24	58
1165	10:17:50	86.24	29
1164	10:16:21	86.22	107
1163	10:16:21	86.22	23
1162	10:16:21	86.20	50
1161	10:16:21	86.20	74
1160	10:16:21	86.20	220
1159	10:16:21	86.20	306
1158	10:14:22	86.14	221
1157	10:14:22	86.12	100
1156	10:14:21	86.08	510
1155	10:14:21	86.08	31
1154	10:14:21	86.08	246
1153	10:14:21	86.08	198
1152	10:14:21	86.08	25
1151	10:13:53	86.06	66
1150	10:13:53	86.06	15
1149	10:13:34	86.04	104
1148	10:13:34	86.04	100
1147	10:13:34	86.04	13
1146	10:13:34	86.04	127
1145	10:13:34	86.02	88
1144	10:13:34	86.00	87
1143	10:13:34	86.00	210
1142	10:13:34	86.00	244
1141	10:13:34	86.00	386
1140	10:13:34	86.00	41
1139	10:13:34	86.00	799
1138	10:13:34	86.00	100
1137	10:13:34	86.00	3993
1136	10:13:34	86.00	100
1135	10:13:33	86.00	100
1134	10:13:33	86.00	537
1133	10:13:33	86.00	100
1132	10:13:33	86.00	1768
1131	10:13:03	85.98	50
1130	10:13:02	85.98	82
1129	10:13:01	85.98	82
1128	10:13:01	85.98	2
1127	10:13:01	85.98	82
1126	10:13:01	85.92	1
1125	10:13:01	85.98	2
1124	10:13:01	85.92	69
1123	10:11:25	85.90	57
1122	10:11:25	85.92	57
1121	10:11:25	85.92	57
1120	10:11:25	85.92	100
1119	10:11:25	85.94	45
1118	10:11:25	85.94	69
1117	10:11:00	85.82	24
1116	10:11:00	85.82	100
1115	10:10:26	85.76	143
1114	10:10:26	85.78	236
1113	10:10:26	85.76	207
1112	10:10:26	85.76	30
1111	10:10:26	85.76	189
1110	10:10:26	85.74	202
1109	10:10:26	85.72	189
1108	10:10:26	85.72	44
1107	10:10:26	85.72	195
1106	10:10:26	85.72	165
1105	10:10:26	85.70	40
1104	10:10:26	85.70	100
1103	10:10:26	85.70	83
1102	10:10:26	85.70	334
1101	10:10:26	85.70	210
1100	10:10:26	85.68	357
1099	10:10:26	85.66	118
1098	10:10:26	85.66	334
1097	10:10:26	85.64	66
1096	10:10:26	85.64	52
1095	10:10:26	85.64	48
1094	10:10:19	85.52	1
1093	10:09:57	85.58	43
1092	10:09:50	85.66	70
1091	10:09:50	85.74	82
1090	10:09:48	85.74	10
1089	10:09:48	85.74	70
1088	10:09:48	85.74	198
1087	10:09:06	85.74	107
1086	10:09:06	85.74	5
1085	10:09:02	85.74	95
1084	10:08:56	85.74	52
1083	10:08:56	85.74	70
1082	10:08:23	85.74	22
1081	10:08:23	85.76	28
1080	10:08:05	85.78	157
1079	10:08:05	85.78	209
1078	10:08:05	85.78	100
1077	10:08:05	85.78	200
1076	10:07:51	85.80	335
1075	10:07:51	85.80	70
1074	10:07:51	85.80	100
1073	10:07:51	85.80	100
1072	10:07:38	85.82	100
1071	10:07:30	85.82	26
1070	10:07:30	85.90	20
1069	10:07:30	85.92	99
1068	10:07:30	85.92	100
1067	10:07:29	85.94	303
1066	10:07:29	85.94	54
1065	10:07:29	85.94	82
1064	10:07:29	85.94	31
1063	10:07:29	85.94	173
1062	10:07:29	85.94	37
1061	10:07:29	85.94	56
1060	10:07:29	85.94	154
1059	10:07:29	85.94	210
1058	10:07:29	85.94	210
1057	10:07:29	85.94	140
1056	10:07:29	85.96	29
1055	10:07:17	85.94	157
1054	10:07:16	85.96	57
1053	10:06:53	85.98	18
1052	10:06:53	85.98	82
1051	10:06:43	85.98	82
1050	10:06:43	85.98	105
1049	10:06:43	85.98	82
1048	10:06:34	85.98	146
1047	10:06:34	85.98	210
1046	10:06:34	85.98	16
1045	10:06:34	85.98	69
1044	10:06:34	85.98	109
1043	10:05:49	85.94	129
1042	10:05:49	85.96	96
1041	10:05:44	86.10	88
1040	10:05:44	86.08	12
1039	10:05:44	86.08	29
1038	10:05:44	86.08	95
1037	10:05:44	86.10	10
1036	10:05:44	86.10	90
1035	10:05:44	86.08	211
1034	10:05:44	86.06	439
1033	10:05:44	86.06	132
1032	10:05:44	86.06	266
1031	10:05:44	86.06	131
1030	10:05:44	86.06	146
1029	10:05:44	86.06	54
1028	10:05:44	86.06	11
1027	10:05:28	85.96	28
1026	10:05:28	85.96	100
1025	10:05:24	86.00	128
1024	10:05:24	86.00	22
1023	10:05:14	86.00	198
1022	10:05:14	86.00	10
1021	10:05:06	86.00	40
1020	10:05:06	86.00	19
1019	10:05:06	86.02	10
1018	10:05:06	86.00	39
1017	10:05:06	86.02	69
1016	10:05:06	86.02	69
1015	10:05:04	86.04	69
1014	10:05:03	86.04	31
1013	10:05:03	86.04	20
1012	10:05:03	86.04	11
1011	10:05:03	86.04	69
1010	10:05:03	86.04	40
1009	10:03:52	86.04	138
1008	10:03:52	86.06	50
1007	10:03:45	86.12	71
1006	10:03:45	86.12	8
1005	10:03:32	86.12	97
1004	10:03:32	86.12	3
1003	10:03:02	86.12	43
1002	10:03:02	86.12	26
1001	10:03:02	86.12	74
1000	10:01:48	86.12	30
999	10:01:48	86.12	20
998	10:01:25	86.18	55
997	10:01:25	86.18	197
996	10:01:25	86.18	13
995	10:01:25	86.16	112
994	10:01:25	86.16	27
993	10:01:25	86.16	113
992	10:01:25	86.16	100
991	10:01:12	86.16	5
990	10:01:12	86.16	137
989	10:01:12	86.16	4
988	10:01:12	86.16	20
987	10:01:12	86.14	5
986	10:01:11	86.14	73
985	10:00:46	86.12	31
984	10:00:45	86.18	20
983	10:00:31	86.20	57
982	10:00:31	86.20	141
981	10:00:31	86.20	25
980	10:00:31	86.20	8
979	10:00:31	86.18	82
978	09:59:56	86.20	5
977	09:59:55	86.20	7
976	09:59:55	86.20	57
975	09:59:42	86.20	14
974	09:59:42	86.20	100
973	09:59:07	86.22	61
972	09:59:07	86.22	39
971	09:58:42	86.10	43
970	09:57:54	86.22	23
969	09:57:35	86.24	37
968	09:57:32	86.28	68
967	09:57:32	86.26	32
966	09:57:32	86.26	50
965	09:57:21	86.32	50
964	09:57:21	86.32	64
963	09:57:21	86.32	36
962	09:57:16	86.32	50
961	09:57:13	86.38	7
960	09:55:49	86.36	102
959	09:55:49	86.36	43
958	09:55:49	86.36	59
957	09:55:49	86.36	51
956	09:55:49	86.36	100
955	09:55:41	86.38	19
954	09:55:41	86.38	151
953	09:55:26	86.40	28
952	09:55:26	86.40	88
951	09:55:26	86.40	52
950	09:55:26	86.42	68
949	09:55:26	86.42	116
948	09:55:00	86.48	69
947	09:55:00	86.46	51
946	09:55:00	86.46	18
945	09:55:00	86.46	95
944	09:55:00	86.48	69
943	09:54:42	86.50	100
942	09:54:42	86.48	72
941	09:54:27	86.48	28
940	09:54:20	86.50	139
939	09:54:20	86.50	600
938	09:54:18	86.50	28
937	09:54:18	86.50	8
936	09:54:18	86.48	50
935	09:53:47	86.46	23
934	09:53:47	86.44	290
933	09:53:32	86.28	1
932	09:53:31	86.30	21
931	09:53:31	86.30	2
930	09:53:31	86.30	137
929	09:53:31	86.32	197
928	09:53:31	86.30	138
927	09:53:31	86.30	38
926	09:53:19	86.28	2
925	09:53:19	86.28	179
924	09:53:19	86.28	206
923	09:53:19	86.28	209
922	09:52:40	86.26	40
921	09:52:39	86.26	100
920	09:52:39	86.26	201
919	09:52:39	86.22	205
918	09:52:39	86.22	242
917	09:52:39	86.22	210
916	09:52:39	86.20	137
915	09:52:39	86.20	35
914	09:52:39	86.20	210
913	09:52:39	86.20	9
912	09:52:39	86.20	201
911	09:52:39	86.18	19
910	09:52:39	86.18	144
909	09:52:39	86.18	99
908	09:51:40	86.14	45
907	09:51:40	86.12	116
906	09:51:40	86.12	69
905	09:51:40	86.14	69
904	09:51:13	86.12	232
903	09:51:13	86.12	22
902	09:51:13	86.12	194
901	09:51:13	86.12	226
900	09:51:13	86.10	22
899	09:51:13	86.10	48
898	09:51:13	86.10	141
897	09:51:13	86.10	20
896	09:50:26	85.98	39
895	09:50:26	85.98	150
894	09:50:26	86.02	111
893	09:50:26	86.02	28
892	09:49:48	85.96	100
891	09:49:48	85.96	35
890	09:49:48	85.96	65
889	09:49:46	85.96	35
888	09:49:38	86.00	100
887	09:49:38	86.00	100
886	09:49:38	86.00	48
885	09:49:38	86.08	175
884	09:49:38	86.10	10
883	09:49:33	86.12	118
882	09:49:33	86.12	108
881	09:49:29	86.14	6
880	09:48:55	86.14	69
879	09:48:19	86.16	41
878	09:48:19	86.16	28
877	09:48:19	86.16	112
876	09:47:14	86.16	37
875	09:46:58	86.10	50
874	09:46:20	86.08	31
873	09:46:20	86.08	69
872	09:46:17	86.00	40
871	09:46:17	86.00	50
870	09:45:30	86.00	9
869	09:45:30	86.00	100
868	09:45:30	86.18	43
867	09:45:30	86.14	150
866	09:45:30	86.10	36
865	09:45:30	86.10	65
864	09:45:30	86.10	20
863	09:43:49	86.14	35
862	09:43:36	86.18	154
861	09:43:36	86.18	34
860	09:43:36	86.16	150
859	09:43:36	86.18	69
858	09:43:19	86.20	39
857	09:43:19	86.20	190
856	09:43:10	86.14	40
855	09:43:08	86.18	81
854	09:43:07	86.12	270
853	09:43:07	86.12	85
852	09:43:07	86.12	140
851	09:43:07	86.10	90
850	09:43:07	86.10	48
849	09:43:07	86.10	150
848	09:43:07	86.10	432
847	09:43:00	86.08	65
846	09:43:00	86.08	87
845	09:43:00	86.08	90
844	09:43:00	86.08	240
843	09:42:58	86.00	28
842	09:42:58	86.00	222
841	09:42:58	86.00	15
840	09:42:53	86.08	50
839	09:42:52	86.10	50
838	09:42:52	86.10	15
837	09:42:52	86.10	5
836	09:42:15	86.20	141
835	09:42:15	86.20	30
834	09:42:13	86.22	110
833	09:42:13	86.22	45
832	09:41:19	86.26	48
831	09:41:19	86.26	210
830	09:41:19	86.26	45
829	09:41:19	86.26	16
828	09:41:19	86.26	4
827	09:40:28	86.28	69
826	09:40:28	86.28	69
825	09:40:28	86.28	49
824	09:39:43	86.42	3
823	09:39:38	86.40	29
822	09:39:38	86.40	69
821	09:39:38	86.40	55
820	09:39:35	86.42	69
819	09:39:30	86.44	82
818	09:39:30	86.46	171
817	09:39:26	86.48	61
816	09:39:22	86.48	28
815	09:39:14	86.48	29
814	09:39:05	86.48	28
813	09:39:04	86.48	79
812	09:39:03	86.48	100
811	09:39:03	86.48	100
810	09:39:03	86.48	100
809	09:39:03	86.48	13
808	09:39:01	86.46	43
807	09:39:00	86.46	210
806	09:38:59	86.48	54
805	09:38:54	86.46	82
804	09:38:54	86.44	395
803	09:38:54	86.46	82
802	09:38:54	86.46	82
801	09:38:44	86.46	53
800	09:38:42	86.46	16
799	09:38:42	86.46	12
798	09:38:42	86.48	53
797	09:38:42	86.48	57
796	09:38:17	86.42	17
795	09:37:52	86.48	416
794	09:37:52	86.48	50
793	09:37:44	86.46	100
792	09:37:44	86.46	95
791	09:37:44	86.46	5
790	09:37:44	86.46	100
789	09:37:44	86.46	11
788	09:37:44	86.46	62
787	09:37:44	86.46	100
786	09:37:44	86.46	100
785	09:37:44	86.44	80
784	09:37:44	86.44	16
783	09:37:44	86.44	69
782	09:37:43	86.46	100
781	09:37:43	86.44	18
780	09:37:43	86.44	84
779	09:37:43	86.44	87
778	09:37:43	86.44	249
777	09:37:43	86.44	187
776	09:37:43	86.44	153
775	09:37:43	86.44	77
774	09:37:43	86.42	37
773	09:36:51	86.34	8
772	09:36:51	86.34	69
771	09:36:51	86.34	111
770	09:36:47	86.34	37
769	09:35:19	86.44	23
768	09:35:08	86.30	100
767	09:34:20	86.26	45
766	09:34:04	86.38	29
765	09:34:04	86.38	69
764	09:33:50	86.28	213
763	09:33:50	86.28	100
762	09:33:50	86.38	69
761	09:33:36	86.50	50
760	09:33:27	86.42	200
759	09:33:25	86.42	100
758	09:33:25	86.44	100
757	09:33:25	86.46	123
756	09:33:25	86.46	5
755	09:33:25	86.46	50
754	09:33:25	86.48	69
753	09:33:25	86.48	69
752	09:33:21	86.50	57
751	09:32:20	86.52	33
750	09:32:20	86.48	293
749	09:32:20	86.52	69
748	09:32:20	86.50	69
747	09:32:20	86.52	112
746	09:32:20	86.52	69
745	09:31:35	86.40	1
744	09:31:35	86.40	1
743	09:31:34	86.40	1
742	09:31:34	86.48	69
741	09:31:34	86.48	92
740	09:31:34	86.52	100
739	09:31:34	86.52	69
738	09:31:18	86.60	115
737	09:31:18	86.60	69
736	09:31:15	86.74	1
735	09:31:15	86.74	100
734	09:31:15	86.74	1
733	09:31:15	86.68	170
732	09:31:15	86.60	45
731	09:31:15	86.58	97
730	09:31:15	86.62	69
729	09:31:15	86.66	165
728	09:31:15	86.66	100
727	09:31:15	86.68	69
726	09:31:07	86.80	36
725	09:31:05	86.80	61
724	09:31:05	86.80	40
723	09:31:05	86.74	21
722	09:31:05	86.74	50
721	09:31:05	86.70	46
720	09:31:05	86.70	13
719	09:31:05	86.70	30
718	09:31:04	86.68	201
717	09:31:04	86.68	25
716	09:31:04	86.68	100
715	09:31:04	86.68	174
714	09:31:04	86.68	40
713	09:31:04	86.68	100
712	09:31:04	86.64	93
711	09:31:04	86.64	96
710	09:31:04	86.64	120
709	09:31:04	86.60	125
708	09:31:04	86.60	292
707	09:31:04	86.60	136
706	09:31:04	86.60	165
705	09:31:04	86.60	386
704	09:31:04	86.60	30
703	09:31:04	86.60	216
702	09:31:04	86.60	378
701	09:31:04	86.60	105
700	09:31:04	86.60	89
699	09:31:04	86.60	54
698	09:31:04	86.60	19
697	09:31:04	86.60	102
696	09:31:04	86.60	382
695	09:31:04	86.60	425
694	09:31:04	86.60	41
693	09:31:04	86.60	41
692	09:31:04	86.60	209
691	09:31:04	86.60	1007
690	09:30:56	86.58	219
689	09:30:56	86.58	71
688	09:30:56	86.52	52
687	09:30:56	86.54	69
686	09:30:56	86.54	29
685	09:30:55	86.58	114
684	09:30:55	86.58	36
683	09:30:55	86.58	50
682	09:30:55	86.50	116
681	09:30:55	86.50	123
680	09:30:55	86.50	257
679	09:30:55	86.50	40
678	09:30:55	86.50	98
677	09:30:55	86.50	16
676	09:30:31	86.48	57
675	09:30:31	86.48	12
674	09:30:30	86.50	331
673	09:30:30	86.50	51
672	09:30:30	86.48	94
671	09:30:30	86.48	134
670	09:30:29	86.48	5
669	09:30:29	86.48	140
668	09:30:22	86.48	17
667	09:30:22	86.48	302
666	09:30:22	86.48	117
665	09:30:22	86.48	59
664	09:30:22	86.48	137
663	09:30:01	86.30	98
662	09:30:01	86.30	53
661	09:30:01	86.30	15
660	09:30:01	86.30	29
659	09:30:00	86.48	50
658	09:29:27	86.34	1
657	09:29:27	86.34	3
656	09:29:27	86.34	69
655	09:29:27	86.34	134
654	09:29:19	86.36	57
653	09:29:19	86.36	69
652	09:29:11	86.44	100
651	09:29:11	86.44	57
650	09:28:59	86.44	110
649	09:28:59	86.44	28
648	09:28:49	86.46	69
647	09:28:49	86.46	99
646	09:28:49	86.48	69
645	09:28:27	86.54	5
644	09:28:27	86.50	194
643	09:28:27	86.56	69
642	09:28:27	86.56	69
641	09:28:27	86.56	127
640	09:28:27	86.56	77
639	09:28:27	86.56	50
638	09:28:27	86.56	50
637	09:28:18	86.52	85
636	09:28:18	86.52	210
635	09:28:18	86.52	210
634	09:28:18	86.50	122
633	09:28:18	86.50	140
632	09:28:18	86.48	63
631	09:28:18	86.48	41
630	09:28:18	86.48	121
629	09:28:08	86.42	105
628	09:28:05	86.50	18
627	09:28:05	86.50	82
626	09:28:05	86.52	18
625	09:28:05	86.50	82
624	09:28:05	86.50	9
623	09:28:05	86.50	82
622	09:28:05	86.50	82
621	09:27:14	86.38	16
620	09:26:47	86.44	48
619	09:26:47	86.44	48
618	09:26:26	86.44	21
617	09:26:17	86.44	69
616	09:26:15	86.62	99
615	09:26:15	86.38	25
614	09:26:15	86.42	139
613	09:26:15	86.42	170
612	09:26:15	86.46	98
611	09:26:15	86.48	200
610	09:26:15	86.50	200
609	09:26:15	86.50	170
608	09:26:15	86.52	50
607	09:26:15	86.54	99
606	09:26:15	86.60	1000
605	09:26:15	86.62	99
604	09:26:14	86.64	89
603	09:26:14	86.64	100
602	09:26:13	86.74	69
601	09:26:13	86.68	115
600	09:26:13	86.74	16
599	09:26:13	86.72	69
598	09:26:13	86.74	103
597	09:26:13	86.74	69
596	09:25:14	86.76	69
595	09:25:14	86.76	300
594	09:25:14	86.80	91
593	09:25:14	86.80	47
592	09:25:14	86.82	16
591	09:25:14	86.82	99
590	09:25:14	86.82	69
589	09:25:14	86.82	42
588	09:25:09	86.82	6
587	09:25:09	86.84	29
586	09:24:44	86.86	69
585	09:24:44	86.86	128
584	09:24:44	86.90	69
583	09:24:42	86.94	217
582	09:24:42	86.94	135
581	09:24:42	86.94	34
580	09:24:42	86.94	69
579	09:24:42	86.94	100
578	09:24:40	87.00	100
577	09:24:40	86.96	1
576	09:24:40	86.96	99
575	09:24:36	87.00	100
574	09:24:36	87.00	100
573	09:24:36	87.00	57
572	09:24:36	87.00	100
571	09:24:36	87.00	100
570	09:24:36	87.00	867
569	09:24:36	87.00	211
568	09:24:36	87.00	100
567	09:24:36	87.00	66
566	09:24:36	87.00	9
565	09:24:36	87.00	30
564	09:24:36	87.00	1
563	09:24:36	87.00	34
562	09:24:36	87.00	66
561	09:24:36	87.00	34
560	09:24:36	87.00	66
559	09:24:36	87.00	34
558	09:24:36	87.00	66
557	09:24:36	87.00	184
556	09:24:36	87.00	44
555	09:24:29	87.00	100
554	09:24:29	87.00	6
553	09:24:29	87.00	94
552	09:24:29	87.00	100
551	09:24:25	87.00	100
550	09:24:24	86.96	100
549	09:24:24	86.96	20
548	09:24:17	86.90	19
547	09:24:17	86.90	9
546	09:24:17	86.90	28
545	09:24:16	86.90	1580
544	09:24:16	86.86	7
543	09:24:16	86.86	343
542	09:24:08	86.82	17
541	09:24:08	86.84	105
540	09:24:08	86.86	29
539	09:24:08	86.86	69
538	09:24:08	86.86	77
537	09:24:07	86.90	100
536	09:24:07	86.90	192
535	09:24:07	86.90	18
534	09:24:07	86.88	207
533	09:24:07	86.88	15
532	09:24:07	86.86	100
531	09:24:05	86.86	27
530	09:24:05	86.86	173
529	09:24:05	86.86	37
528	09:24:05	86.86	63
527	09:24:05	86.86	147
526	09:24:05	86.86	77
525	09:24:05	86.86	215
524	09:24:05	86.86	25
523	09:24:05	86.86	100
522	09:24:00	86.82	201
521	09:24:00	86.82	50
520	09:24:00	86.80	10
519	09:24:00	86.78	100
518	09:24:00	86.76	104
517	09:24:00	86.76	118
516	09:24:00	86.76	16
515	09:24:00	86.74	125
514	09:24:00	86.74	29
513	09:24:00	86.74	17
512	09:24:00	86.74	69
511	09:24:00	86.74	57
510	09:23:47	86.64	14
509	09:23:39	86.76	84
508	09:23:39	86.76	200
507	09:23:20	86.66	69
506	09:23:20	86.66	28
505	09:23:03	86.74	199
504	09:23:03	86.74	14
503	09:22:58	86.74	100
502	09:22:58	86.74	100
501	09:22:58	86.74	100
500	09:22:57	86.64	5
499	09:22:57	86.64	69
498	09:22:57	86.70	110
497	09:22:57	86.70	86
496	09:22:57	86.70	131
495	09:22:57	86.70	119
494	09:22:57	86.70	21
493	09:22:57	86.70	180
492	09:22:57	86.70	200
491	09:22:57	86.70	266
490	09:22:57	86.70	235
489	09:22:50	86.64	69
488	09:22:50	86.64	29
487	09:22:20	86.62	41
486	09:22:20	86.62	59
485	09:22:13	86.62	10
484	09:22:09	86.62	69
483	09:22:09	86.62	69
482	09:22:09	86.62	28
481	09:22:08	86.68	51
480	09:22:08	86.68	49
479	09:22:08	86.68	83
478	09:22:08	86.68	17
477	09:22:08	86.68	100
476	09:22:07	86.68	100
475	09:22:05	86.66	49
474	09:22:05	86.66	25
473	09:22:05	86.66	82
472	09:22:05	86.64	69
471	09:22:05	86.64	160
470	09:22:05	86.64	69
469	09:22:05	86.64	90
468	09:22:05	86.64	24
467	09:22:05	86.64	47
466	09:22:05	86.66	29
465	09:21:31	86.72	100
464	09:21:31	86.70	10
463	09:21:31	86.72	90
462	09:21:31	86.72	210
461	09:21:19	86.74	8
460	09:21:19	86.74	82
459	09:21:19	86.70	69
458	09:21:19	86.72	162
457	09:21:10	86.72	148
456	09:21:10	86.74	114
455	09:21:10	86.74	28
454	09:20:54	86.64	3
453	09:20:54	86.64	60
452	09:20:54	86.64	3
451	09:20:35	86.82	60
450	09:20:35	86.82	82
449	09:20:32	86.60	50
448	09:20:32	86.60	3
447	09:20:32	86.72	5
446	09:20:32	86.72	69
445	09:20:32	86.68	69
444	09:20:32	86.70	148
443	09:20:32	86.70	210
442	09:20:32	86.72	69
441	09:20:10	86.84	15
440	09:20:10	86.84	85
439	09:19:48	86.80	18
438	09:19:48	86.80	82
437	09:19:47	86.80	130
436	09:19:34	86.84	15
435	09:19:34	86.80	10
434	09:19:25	86.74	100
433	09:19:07	86.60	43
432	09:19:07	86.62	57
431	09:18:56	86.58	19
430	09:18:55	86.60	36
429	09:18:55	86.60	7
428	09:18:55	86.60	210
427	09:18:55	86.58	160
426	09:18:55	86.56	224
425	09:18:55	86.56	132
424	09:18:55	86.56	100
423	09:18:55	86.54	18
422	09:18:26	86.54	22
421	09:18:26	86.52	1
420	09:18:26	86.52	82
419	09:18:26	86.50	69
418	09:18:26	86.50	65
417	09:18:26	86.52	151
416	09:18:26	86.52	231
415	09:18:15	86.56	69
414	09:18:15	86.56	57
413	09:18:15	86.60	68
412	09:18:15	86.60	43
411	09:18:15	86.60	14
410	09:18:05	86.60	14
409	09:18:05	86.60	36
408	09:17:55	86.60	82
407	09:17:55	86.60	6
406	09:17:55	86.60	23
405	09:17:55	86.60	82
404	09:17:23	86.64	100
403	09:17:23	86.66	32
402	09:17:23	86.66	37
401	09:17:23	86.66	173
400	09:17:17	86.70	69
399	09:17:17	86.70	108
398	09:17:13	86.72	42
397	09:17:13	86.72	85
396	09:17:13	86.72	3
395	09:17:13	86.72	69
394	09:17:13	86.74	28
393	09:17:13	86.72	113
392	09:17:13	86.72	45
391	09:17:10	86.72	55
390	09:17:07	86.70	100
389	09:17:07	86.70	15
388	09:17:07	86.68	19
387	09:17:07	86.66	100
386	09:17:07	86.66	159
385	09:17:07	86.66	40
384	09:17:07	86.66	200
383	09:17:02	86.58	46
382	09:17:02	86.60	29
381	09:16:58	86.62	18
380	09:16:58	86.62	82
379	09:16:58	86.62	100
378	09:16:56	86.62	200
377	09:16:56	86.62	100
376	09:16:56	86.62	100
375	09:16:56	86.60	50
374	09:16:56	86.58	43
373	09:16:56	86.56	38
372	09:16:56	86.56	83
371	09:16:56	86.56	130
370	09:16:56	86.56	40
369	09:16:24	86.32	44
368	09:16:24	86.32	55
367	09:16:23	86.30	57
366	09:16:23	86.30	55
365	09:16:23	86.50	22
364	09:16:23	86.50	78
363	09:16:23	86.50	20
362	09:16:23	86.50	100
361	09:16:23	86.50	255
360	09:16:23	86.50	142
359	09:16:23	86.48	96
358	09:16:23	86.48	135
357	09:16:23	86.48	50
356	09:16:23	86.48	25
355	09:16:23	86.46	43
354	09:16:23	86.46	205
353	09:16:23	86.46	50
352	09:16:23	86.46	299
351	09:16:23	86.46	200
350	09:16:23	86.46	10
349	09:15:35	86.42	32
348	09:15:35	86.38	168
347	09:15:32	86.36	200
346	09:15:32	86.36	69
345	09:15:32	86.40	3
344	09:15:32	86.40	100
343	09:15:29	86.40	116
342	09:15:24	86.40	9
341	09:15:24	86.40	100
340	09:15:05	86.38	12
339	09:15:04	86.38	16
338	09:14:35	86.30	22
337	09:14:31	86.30	97
336	09:14:31	86.30	72
335	09:14:06	86.34	100
334	09:14:04	86.28	15
333	09:14:04	86.28	85
332	09:13:54	86.44	85
331	09:13:43	86.32	18
330	09:13:43	86.32	65
329	09:13:43	86.32	82
328	09:13:36	86.28	85
327	09:13:36	86.32	50
326	09:13:36	86.32	69
325	09:13:31	86.32	63
324	09:13:31	86.32	22
323	09:13:31	86.32	110
322	09:13:31	86.32	31
321	09:13:31	86.32	69
320	09:13:25	86.34	12
319	09:13:01	86.32	100
318	09:13:01	86.32	69
317	09:13:01	86.32	3
316	09:12:58	86.42	200
315	09:12:57	86.32	4
314	09:12:57	86.32	85
313	09:12:57	86.32	69
312	09:12:57	86.42	152
311	09:12:57	86.42	204
310	09:12:57	86.40	240
309	09:12:57	86.34	200
308	09:12:57	86.34	129
307	09:12:57	86.34	218
306	09:12:57	86.34	179
305	09:12:57	86.34	77
304	09:12:46	86.36	200
303	09:12:46	86.36	202
302	09:12:45	86.34	255
301	09:12:45	86.32	77
300	09:12:45	86.32	72
299	09:12:45	86.28	23
298	09:12:45	86.28	77
297	09:12:43	86.32	82
296	09:12:43	86.32	66
295	09:12:43	86.32	83
294	09:12:43	86.32	18
293	09:12:43	86.32	82
292	09:12:43	86.26	82
291	09:12:43	86.26	82
290	09:12:43	86.26	100
289	09:12:43	86.26	100
288	09:12:43	86.20	16
287	09:12:43	86.20	69
286	09:12:43	86.20	15
285	09:12:42	86.26	119
284	09:12:42	86.26	123
283	09:12:42	86.28	77
282	09:12:41	86.28	77
281	09:12:41	86.26	6
280	09:12:41	86.26	23
279	09:12:41	86.26	77
278	09:12:41	86.32	22
277	09:12:23	86.30	51
276	09:12:23	86.30	49
275	09:12:23	86.30	18
274	09:12:23	86.30	82
273	09:12:22	86.14	5
272	09:12:22	86.14	23
271	09:12:22	86.14	77
270	09:11:56	86.10	21
269	09:11:37	86.20	69
268	09:11:37	86.20	143
267	09:11:37	86.20	8
266	09:11:37	86.22	57
265	09:11:28	86.32	25
264	09:11:25	86.24	416
263	09:11:25	86.28	45
262	09:11:25	86.32	5
261	09:11:25	86.32	69
260	09:11:25	86.32	80
259	09:11:13	86.46	20
258	09:11:13	86.46	10
257	09:11:10	86.32	25
256	09:11:01	86.32	8
255	09:11:01	86.32	29
254	09:11:01	86.40	55
253	09:11:01	86.30	100
252	09:11:00	86.28	151
251	09:11:00	86.28	43
250	09:10:54	86.20	179
249	09:10:53	86.20	23
248	09:10:53	86.20	77
247	09:10:38	86.20	23
246	09:10:33	86.08	1
245	09:10:33	86.10	28
244	09:10:33	86.10	71
243	09:10:33	86.10	200
242	09:10:33	86.10	200
241	09:10:33	86.10	200
240	09:10:33	86.10	100
239	09:10:32	86.06	41
238	09:10:32	86.06	200
237	09:10:32	86.04	100
236	09:10:17	85.92	88
235	09:10:17	85.92	70
234	09:10:17	85.92	71
233	09:10:16	86.00	100
232	09:10:12	86.02	54
231	09:10:11	86.00	140
230	09:10:11	86.00	29
229	09:10:11	86.02	71
228	09:10:11	86.00	29
227	09:10:11	86.02	71
226	09:10:11	86.00	200
225	09:10:11	85.90	38
224	09:10:11	86.00	239
223	09:10:11	86.00	100
222	09:09:11	85.74	15
221	09:09:06	85.72	66
220	09:09:06	85.72	3
219	09:09:06	85.74	36
218	09:09:06	85.74	4
217	09:09:06	85.74	69
216	09:09:03	85.72	35
215	09:09:03	85.72	69
214	09:09:03	86.04	39
213	09:09:02	86.06	69
212	09:09:02	86.00	100
211	09:09:02	86.00	350
210	09:09:02	86.00	10
209	09:09:02	86.00	100
208	09:09:02	86.00	50
207	09:09:02	86.00	8
206	09:09:02	86.00	363
205	09:09:02	86.00	80
204	09:09:02	85.96	79
203	09:09:02	85.96	400
202	09:09:02	85.90	25
201	09:09:02	85.86	116
200	09:09:02	85.86	100
199	09:09:01	85.72	78
198	09:08:56	85.82	128
197	09:08:56	85.70	2
196	09:08:56	85.80	78
195	09:08:56	85.74	81
194	09:08:56	85.74	100
193	09:08:56	85.74	29
192	09:08:56	85.74	41
191	09:08:56	85.74	81
190	09:08:56	85.76	122
189	09:08:56	85.76	210
188	09:08:56	85.78	170
187	09:08:56	85.78	102
186	09:08:56	85.78	40
185	09:08:56	85.78	104
184	09:08:56	85.78	78
183	09:08:24	85.98	60
182	09:08:23	85.98	140
181	09:08:23	85.96	200
180	09:08:23	85.96	196
179	09:08:23	85.94	69
178	09:08:23	85.94	100
177	09:08:23	85.86	100
176	09:07:39	85.84	15
175	09:06:59	85.86	15
174	09:06:51	85.80	139
173	09:06:51	85.74	20
172	09:06:51	85.80	61
171	09:06:51	85.80	9
170	09:06:51	85.78	225
169	09:06:51	85.78	100
168	09:06:51	85.76	100
167	09:06:51	85.72	199
166	09:06:50	85.66	246
165	09:06:50	85.64	34
164	09:06:50	85.64	20
163	09:06:50	85.64	31
162	09:06:50	85.64	20
161	09:06:28	85.54	100
160	09:06:28	85.54	2
159	09:06:28	85.54	79
158	09:06:25	85.64	82
157	09:06:25	85.64	82
156	09:06:25	85.64	82
155	09:06:25	85.54	15
154	09:06:22	85.62	100
153	09:06:18	85.52	100
152	09:06:17	85.54	18
151	09:06:17	85.54	82
150	09:06:16	85.54	27
149	09:06:16	85.54	70
148	09:06:16	85.54	3
147	09:06:15	85.60	18
146	09:06:15	85.60	11
145	09:06:15	85.60	18
144	09:06:15	85.60	82
143	09:06:10	85.60	40
142	09:06:10	85.60	80
141	09:06:10	85.60	130
140	09:06:10	85.60	8
139	09:06:10	85.60	70
138	09:06:10	85.60	107
137	09:06:10	85.60	23
136	09:05:55	85.70	6
135	09:05:55	85.70	9
134	09:05:44	85.70	32
133	09:05:44	85.68	6
132	09:05:44	85.68	28
131	09:04:57	85.48	11
130	09:04:57	85.48	70
129	09:04:57	85.48	44
128	09:04:56	85.50	87
127	09:04:56	85.50	464
126	09:04:56	85.50	162
125	09:04:56	85.50	100
124	09:04:44	85.78	100
123	09:04:32	85.62	70
122	09:04:32	85.62	111
121	09:04:32	85.62	213
120	09:04:32	85.62	70
119	09:04:32	85.64	57
118	09:04:31	85.72	21
117	09:04:31	85.72	82
116	09:04:31	85.72	19
115	09:04:31	85.76	82
114	09:04:31	85.76	104
113	09:04:31	85.76	82
112	09:04:31	85.78	29
111	09:04:17	85.48	89
110	09:04:17	85.46	52
109	09:04:17	85.46	59
108	09:04:17	85.48	210
107	09:04:17	85.48	10
106	09:04:17	85.48	100
105	09:04:17	85.46	60
104	09:04:17	85.46	34
103	09:04:17	85.46	85
102	09:03:46	85.46	3
101	09:03:45	85.46	3
100	09:03:45	85.30	1
99	09:03:19	85.26	57
98	09:02:50	85.30	73
97	09:02:49	85.28	28
96	09:02:49	85.30	92
95	09:02:49	85.38	42
94	09:02:49	85.38	79
93	09:02:49	85.38	127
92	09:02:49	85.38	80
91	09:02:49	85.38	3
90	09:02:47	85.30	100
89	09:02:47	85.30	200
88	09:02:47	85.30	60
87	09:02:47	85.30	140
86	09:02:47	85.30	200
85	09:02:47	85.30	200
84	09:02:47	85.16	22
83	09:02:47	85.34	50
82	09:02:47	85.30	100
81	09:02:47	85.28	29
80	09:02:47	85.28	191
79	09:02:47	85.28	100
78	09:02:47	85.28	32
77	09:02:38	85.28	48
76	09:02:33	85.20	2
75	09:02:33	85.20	1
74	09:02:28	85.12	43
73	09:02:28	85.14	57
72	09:01:54	85.20	59
71	09:01:33	85.20	44
70	09:01:27	85.18	29
69	09:01:27	85.18	3
68	09:01:27	85.18	19
67	09:01:27	85.18	82
66	09:01:06	85.04	25
65	09:01:06	85.04	25
64	09:00:45	85.24	81
63	09:00:45	85.24	100
62	09:00:18	85.22	18
61	09:00:18	85.22	11
60	09:00:00	85.00	20
59	09:00:00	85.00	4
58	09:00:00	85.00	11
57	09:00:00	85.00	350
56	09:00:00	85.00	100
55	09:00:00	85.00	1
54	09:00:00	85.00	122
53	09:00:00	85.00	150
52	09:00:00	85.00	30
51	09:00:00	85.00	452
50	09:00:00	85.00	20
49	09:00:00	85.00	67
48	09:00:00	85.00	83
47	09:00:00	85.00	23
46	09:00:00	85.00	10
45	09:00:00	85.00	13
44	09:00:00	85.00	13
43	09:00:00	85.00	30
42	09:00:00	85.00	112
41	09:00:00	85.00	142
40	09:00:00	85.00	36
39	09:00:00	85.00	82
38	09:00:00	85.00	5
37	09:00:00	85.00	7
36	09:00:00	85.00	12
35	09:00:00	85.00	142
34	09:00:00	85.00	142
33	09:00:00	85.00	142
32	09:00:00	85.00	142
31	09:00:00	85.00	142
30	09:00:00	85.00	142
29	09:00:00	85.00	142
28	09:00:00	85.00	142
27	09:00:00	85.00	142
26	09:00:00	85.00	142
25	09:00:00	85.00	142
24	09:00:00	85.00	236
23	09:00:00	85.00	51
22	09:00:00	85.00	243
21	09:00:00	85.00	196
20	09:00:00	85.00	100
19	09:00:00	85.00	100
18	09:00:00	85.00	10
17	09:00:00	85.00	228
16	09:00:00	85.00	43
15	09:00:00	85.00	11
14	09:00:00	85.00	8
13	09:00:00	85.00	11
12	09:00:00	85.00	25
11	09:00:00	85.00	2
10	09:00:00	85.00	3
9	09:00:00	85.00	13
8	09:00:00	85.00	3
7	09:00:00	85.00	6
6	09:00:00	85.00	7
5	09:00:00	85.00	3
4	09:00:00	85.00	20
3	09:00:00	85.00	12
2	09:00:00	85.00	6
1	09:00:00	85.00	2
0	09:00:00	85.00	18

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
85.00	4814	409,190.00	2.73 %
85.04	50	4,252.00	0.03 %
85.12	43	3,660.16	0.02 %
85.14	57	4,852.98	0.03 %
85.16	22	1,873.52	0.01 %
85.18	133	11,328.94	0.08 %
85.20	106	9,031.20	0.06 %
85.22	29	2,471.38	0.02 %
85.24	181	15,428.44	0.10 %
85.26	57	4,859.82	0.03 %
85.28	428	36,499.84	0.24 %
85.30	1166	99,459.80	0.66 %
85.34	50	4,267.00	0.03 %
85.38	331	28,260.78	0.19 %
85.46	296	25,296.16	0.17 %
85.48	534	45,646.32	0.30 %
85.50	813	69,511.50	0.46 %
85.52	101	8,637.52	0.06 %
85.54	396	33,873.84	0.23 %
85.58	43	3,679.94	0.02 %
85.60	587	50,247.20	0.34 %
85.62	564	48,289.68	0.32 %
85.64	574	49,157.36	0.33 %
85.66	768	65,786.88	0.44 %
85.68	391	33,500.88	0.22 %
85.70	1117	95,726.90	0.64 %
85.72	2027	173,754.44	1.16 %
85.74	1389	119,092.86	0.80 %
85.76	1894	162,429.44	1.08 %
85.78	1850	158,693.00	1.06 %
85.80	1445	123,981.00	0.83 %
85.82	2710	232,572.20	1.55 %
85.84	821	70,474.64	0.47 %
85.86	566	48,596.76	0.32 %
85.88	438	37,615.44	0.25 %
85.90	1159	99,558.10	0.66 %
85.92	1065	91,504.80	0.61 %
85.94	2019	173,512.86	1.16 %
85.96	2153	185,071.88	1.24 %
85.98	2518	216,497.64	1.45 %
86.00	12943	1,113,098.00	7.43 %
86.02	1367	117,589.34	0.78 %
86.04	3661	314,992.44	2.10 %
86.06	3306	284,514.36	1.90 %
86.08	6095	524,657.60	3.50 %
86.10	5010	431,361.00	2.88 %
86.12	5248	451,957.76	3.02 %
86.14	2602	224,136.28	1.50 %
86.16	2482	213,849.12	1.43 %
86.18	3718	320,417.24	2.14 %
86.20	10552	909,582.40	6.07 %
86.22	1518	130,881.96	0.87 %
86.24	1383	119,269.92	0.80 %
86.26	2845	245,409.70	1.64 %
86.28	3111	268,417.08	1.79 %
86.30	3018	260,453.40	1.74 %
86.32	2811	242,645.52	1.62 %
86.34	3030	261,610.20	1.75 %
86.36	1777	153,461.72	1.02 %
86.38	694	59,947.72	0.40 %
86.40	2829	244,425.60	1.63 %
86.42	2514	217,259.88	1.45 %
86.44	3182	275,052.08	1.84 %
86.46	2892	250,042.32	1.67 %
86.48	5200	449,696.00	3.00 %
86.50	9063	783,949.50	5.23 %
86.52	3413	295,292.76	1.97 %
86.54	425	36,779.50	0.25 %
86.56	2892	250,331.52	1.67 %
86.58	2002	173,333.16	1.16 %
86.60	6227	539,258.20	3.60 %
86.62	1200	103,944.00	0.69 %
86.64	1309	113,411.76	0.76 %
86.66	1288	111,618.08	0.75 %
86.68	1482	128,459.76	0.86 %
86.70	2166	187,792.20	1.25 %
86.72	1334	115,684.48	0.77 %
86.74	1600	138,784.00	0.93 %
86.76	891	77,303.16	0.52 %
86.78	100	8,678.00	0.06 %
86.80	525	45,570.00	0.30 %
86.82	642	55,738.44	0.37 %
86.84	249	21,623.16	0.14 %
86.86	1686	146,445.96	0.98 %
86.88	222	19,287.36	0.13 %
86.90	2015	175,103.50	1.17 %
86.94	555	48,251.70	0.32 %
86.96	220	19,131.20	0.13 %
87.00	2769	240,903.00	1.61 %
Razem:	173768	14979548.14	100 %

GPW	Świat	Waluty

Analizy
»	ANALIZA FORMACJI(4)
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)

Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [1]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie