Transakcje spółki ASSECOPOL Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ASSECOPOL (ACP)

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 - ACP
Lp	Czas	Kurs	Wolumen
1596	16:17:50	160.20	72
1595	16:16:16	160.20	51
1594	16:16:16	160.20	17
1593	16:16:16	160.20	6
1592	16:15:16	160.00	3
1591	16:15:15	160.00	8
1590	16:15:15	160.00	30
1589	16:14:36	160.20	64
1588	16:14:36	160.20	26
1587	16:11:36	160.20	61
1586	16:11:36	160.10	46
1585	16:11:36	160.10	46
1584	16:11:36	160.10	34
1583	16:11:36	160.10	21
1582	16:11:36	160.10	4
1581	16:11:13	160.20	1
1580	16:11:12	160.20	8
1579	16:11:11	160.20	6
1578	16:11:10	160.20	9
1577	16:11:10	160.20	70
1576	16:11:10	160.20	46
1575	16:10:50	160.40	73
1574	16:10:50	160.40	27
1573	16:10:45	160.40	34
1572	16:10:45	160.40	9
1571	16:10:45	160.30	65
1570	16:10:45	160.30	33
1569	16:10:45	160.30	34
1568	16:10:45	160.30	37
1567	16:10:45	160.30	9
1566	16:08:25	160.00	1
1565	16:08:24	160.00	53
1564	16:08:24	160.00	2
1563	16:08:23	160.00	6
1562	16:08:22	160.00	19
1561	16:08:22	160.00	74
1560	16:08:22	160.00	138
1559	16:08:22	160.10	47
1558	16:08:22	160.10	62
1557	16:08:22	160.10	75
1556	16:08:22	160.10	59
1555	16:08:22	160.10	45
1554	16:07:48	160.30	65
1553	16:06:55	160.30	1
1552	16:06:55	160.30	47
1551	16:06:27	160.30	47
1550	16:05:50	160.20	7
1549	16:05:49	160.20	4
1548	16:05:48	160.20	31
1547	16:05:48	160.20	29
1546	16:05:48	160.20	7
1545	16:05:48	160.20	29
1544	16:04:47	160.30	26
1543	16:04:47	160.30	35
1542	16:03:33	160.20	1
1541	16:03:32	160.20	30
1540	16:03:31	160.20	9
1539	16:03:30	160.20	83
1538	16:03:30	160.30	76
1537	16:03:30	160.30	6
1536	16:03:30	160.30	50
1535	16:03:30	160.30	35
1534	16:03:30	160.40	73
1533	16:02:21	160.20	1
1532	16:02:20	160.20	9
1531	15:58:44	160.10	15
1530	15:58:43	160.10	20
1529	15:58:42	160.10	67
1528	15:58:42	160.10	36
1527	15:58:42	160.10	5
1526	15:58:42	160.10	10
1525	15:58:42	160.10	2
1524	15:58:42	160.20	27
1523	15:58:42	160.20	71
1522	15:58:41	160.50	65
1521	15:58:41	160.50	9
1520	15:58:41	160.40	81
1519	15:57:43	160.10	2
1518	15:57:42	160.10	19
1517	15:57:42	160.10	48
1516	15:57:41	160.10	16
1515	15:57:41	160.10	64
1514	15:57:41	160.10	33
1513	15:57:41	160.10	59
1512	15:57:41	160.10	61
1511	15:57:41	160.10	2
1510	15:57:41	160.10	20
1509	15:57:41	160.10	102
1508	15:57:40	159.90	67
1507	15:57:40	159.90	114
1506	15:57:40	159.90	33
1505	15:57:40	159.90	129
1504	15:54:40	159.70	12
1503	15:54:40	159.70	45
1502	15:54:39	159.70	4
1501	15:54:38	159.60	40
1500	15:54:38	159.60	100
1499	15:54:38	159.60	52
1498	15:54:38	159.60	49
1497	15:54:38	159.60	45
1496	15:54:38	159.60	45
1495	15:54:38	159.70	73
1494	15:54:38	159.70	25
1493	15:54:38	159.70	35
1492	15:54:38	159.70	36
1491	15:53:36	159.70	1
1490	15:53:35	159.70	7
1489	15:53:34	159.70	1
1488	15:53:34	159.70	4
1487	15:53:34	159.70	59
1486	15:53:31	160.00	2
1485	15:52:17	160.00	25
1484	15:51:41	159.80	4
1483	15:51:40	159.80	23
1482	15:51:40	159.80	30
1481	15:51:27	159.90	47
1480	15:51:26	159.80	8
1479	15:51:25	159.80	10
1478	15:51:25	159.80	2
1477	15:51:25	159.80	24
1476	15:51:25	159.80	19
1475	15:51:25	159.70	12
1474	15:51:25	159.70	85
1473	15:51:25	159.70	65
1472	15:51:11	159.80	100
1471	15:50:59	159.70	6
1470	15:50:34	159.70	3
1469	15:50:34	159.70	18
1468	15:50:12	159.70	52
1467	15:50:12	159.60	9
1466	15:50:11	159.60	4
1465	15:50:10	159.60	6
1464	15:50:10	159.60	52
1463	15:50:10	159.60	14
1462	15:50:10	159.60	36
1461	15:49:52	159.60	15
1460	15:49:52	159.60	31
1459	15:47:02	159.60	1
1458	15:47:02	159.60	1
1457	15:44:00	159.50	6
1456	15:44:00	159.50	27
1455	15:43:40	159.50	49
1454	15:43:32	159.60	7
1453	15:43:32	159.60	25
1452	15:43:32	159.60	20
1451	15:43:32	159.60	50
1450	15:43:32	159.60	74
1449	15:43:32	159.60	56
1448	15:41:40	159.70	38
1447	15:41:40	159.70	15
1446	15:41:40	159.70	15
1445	15:41:21	159.70	3
1444	15:41:20	159.70	6
1443	15:41:20	159.70	43
1442	15:41:20	159.70	71
1441	15:41:20	159.70	31
1440	15:41:03	159.70	46
1439	15:40:41	159.50	1
1438	15:40:40	159.50	1
1437	15:40:40	159.50	1
1436	15:40:40	159.50	12
1435	15:39:22	159.70	1
1434	15:39:22	159.70	2
1433	15:39:21	159.50	20
1432	15:39:21	159.50	5
1431	15:39:02	159.70	17
1430	15:39:02	159.70	30
1429	15:39:02	159.70	37
1428	15:39:02	159.70	12
1427	15:39:01	159.60	5
1426	15:39:00	159.60	9
1425	15:39:00	159.60	16
1424	15:39:00	159.60	8
1423	15:39:00	159.60	32
1422	15:39:00	159.60	36
1421	15:39:00	159.60	28
1420	15:38:40	159.60	5
1419	15:38:40	159.60	55
1418	15:38:40	159.60	8
1417	15:38:40	159.60	65
1416	15:38:00	159.60	15
1415	15:38:00	159.60	35
1414	15:38:00	159.50	12
1413	15:36:17	159.30	2
1412	15:35:56	159.30	1
1411	15:35:55	159.30	2
1410	15:35:37	159.30	23
1409	15:35:37	159.30	44
1408	15:35:37	159.30	2
1407	15:35:10	159.60	52
1406	15:35:10	159.30	49
1405	15:35:10	159.30	100
1404	15:35:10	159.50	9
1403	15:35:10	159.50	72
1402	15:35:10	159.50	6
1401	15:35:10	159.50	36
1400	15:35:10	159.50	35
1399	15:35:10	159.50	190
1398	15:35:01	159.60	4
1397	15:35:00	159.60	8
1396	15:35:00	159.60	23
1395	15:35:00	159.60	37
1394	15:35:00	159.60	13
1393	15:35:00	159.60	37
1392	15:34:55	159.70	41
1391	15:34:55	159.70	61
1390	15:34:55	159.70	8
1389	15:33:28	159.50	4
1388	15:33:27	159.50	27
1387	15:32:19	159.70	3
1386	15:32:16	159.70	1
1385	15:31:00	159.50	1
1384	15:30:59	159.50	1
1383	15:30:59	159.50	5
1382	15:30:55	159.70	12
1381	15:30:55	159.70	30
1380	15:30:55	159.70	100
1379	15:30:45	159.70	35
1378	15:30:45	159.70	5
1377	15:30:44	159.70	24
1376	15:30:44	159.70	43
1375	15:30:44	159.70	2
1374	15:30:43	159.50	38
1373	15:30:43	159.50	27
1372	15:30:43	159.50	21
1371	15:30:43	159.50	36
1370	15:30:43	159.50	72
1369	15:30:43	159.50	261
1368	15:30:43	159.30	127
1367	15:30:43	159.30	73
1366	15:30:43	159.30	23
1365	15:30:43	159.30	2
1364	15:30:43	159.30	50
1363	15:30:43	159.30	64
1362	15:30:43	159.30	18
1361	15:30:43	159.30	61
1360	15:30:43	159.30	74
1359	15:30:43	159.30	39
1358	15:30:43	159.30	4
1357	15:30:31	159.30	4
1356	15:30:30	159.30	33
1355	15:30:30	159.30	31
1354	15:29:42	159.10	5
1353	15:29:41	159.10	41
1352	15:29:40	159.30	4
1351	15:29:39	159.30	35
1350	15:29:31	159.30	13
1349	15:29:30	159.30	6
1348	15:29:29	159.30	24
1347	15:29:29	159.30	14
1346	15:29:29	159.30	32
1345	15:29:29	159.30	70
1344	15:29:29	159.30	48
1343	15:29:21	159.60	57
1342	15:29:21	159.60	7
1341	15:29:21	159.50	8
1340	15:29:21	159.50	45
1339	15:29:21	159.50	48
1338	15:29:21	159.60	30
1337	15:29:21	159.60	4
1336	15:29:21	159.60	45
1335	15:29:21	159.60	70
1334	15:29:20	159.70	68
1333	15:27:41	159.50	1
1332	15:22:43	159.90	1
1331	15:21:57	159.60	1
1330	15:21:56	159.60	42
1329	15:21:55	159.60	5
1328	15:21:54	159.60	39
1327	15:21:54	159.70	51
1326	15:21:54	159.60	15
1325	15:21:54	159.60	31
1324	15:21:54	159.70	93
1323	15:21:54	159.70	3
1322	15:21:54	159.70	60
1321	15:21:54	159.70	66
1320	15:21:54	159.70	46
1319	15:21:27	159.90	31
1318	15:21:27	159.90	36
1317	15:21:27	159.90	19
1316	15:21:27	159.90	31
1315	15:21:27	159.90	49
1314	15:19:50	159.90	5
1313	15:19:26	160.00	111
1312	15:19:26	159.60	188
1311	15:19:26	159.60	12
1310	15:19:26	159.60	35
1309	15:19:26	159.60	248
1308	15:19:23	160.10	84
1307	15:19:23	160.00	55
1306	15:19:23	160.00	4
1305	15:19:23	160.00	110
1304	15:19:23	160.00	192
1303	15:19:23	160.00	6
1302	15:19:22	159.70	65
1301	15:19:22	159.70	7
1300	15:19:22	159.70	2
1299	15:19:22	159.70	35
1298	15:19:22	159.70	47
1297	15:19:22	159.70	12
1296	15:19:22	159.70	127
1295	15:19:22	159.70	15
1294	15:19:22	159.60	34
1293	15:19:22	159.60	61
1292	15:19:22	159.60	65
1291	15:19:22	159.60	60
1290	15:19:22	159.60	60
1289	15:19:22	159.60	34
1288	15:19:22	159.60	4
1287	15:19:22	159.40	62
1286	15:19:22	159.40	40
1285	15:19:22	159.50	12
1284	15:19:22	159.50	25
1283	15:19:22	159.50	1
1282	15:19:22	159.50	1
1281	15:19:22	159.50	130
1280	15:19:22	159.50	19
1279	15:19:22	159.50	127
1278	15:19:22	159.50	60
1277	15:19:22	159.50	5
1276	15:19:22	159.50	34
1275	15:19:22	159.50	20
1274	15:18:27	159.40	1
1273	15:18:15	159.40	4
1272	15:18:14	159.40	30
1271	15:18:14	159.40	5
1270	15:17:56	159.50	4
1269	15:17:55	159.50	33
1268	15:17:55	159.50	1
1267	15:17:37	159.70	1
1266	15:17:27	159.40	1
1265	15:17:26	159.40	3
1264	15:14:55	159.40	1
1263	15:14:54	159.40	6
1262	15:13:59	159.40	8
1261	15:13:58	159.40	5
1260	15:13:57	159.40	7
1259	15:13:57	159.40	1
1258	15:13:57	159.50	60
1257	15:13:57	159.50	38
1256	15:13:54	159.50	14
1255	15:13:53	159.50	2
1254	15:13:52	159.50	45
1253	15:13:52	159.50	6
1252	15:13:52	159.50	2
1251	15:13:52	159.50	15
1250	15:13:52	159.50	1
1249	15:13:52	159.50	11
1248	15:13:52	159.50	49
1247	15:13:52	159.50	12
1246	15:13:34	159.80	20
1245	15:13:34	159.80	27
1244	15:13:34	159.70	35
1243	15:13:34	159.70	10
1242	15:13:34	159.70	38
1241	15:13:34	159.70	12
1240	15:13:28	159.80	23
1239	15:13:28	159.80	63
1238	15:13:28	159.80	22
1237	15:13:28	159.80	23
1236	15:13:28	159.80	137
1235	15:13:26	159.90	35
1234	15:13:26	159.90	11
1233	15:13:26	159.90	46
1232	15:13:26	159.90	49
1231	15:13:19	160.00	51
1230	15:13:19	160.00	74
1229	15:13:19	160.00	67
1228	15:13:19	160.00	45
1227	15:13:19	160.00	46
1226	15:13:19	160.00	61
1225	15:13:19	160.00	16
1224	15:13:19	160.00	56
1223	15:13:19	160.00	6
1222	15:11:58	160.00	1
1221	15:11:57	160.00	3
1220	15:11:56	160.00	5
1219	15:11:55	160.00	2
1218	15:11:55	160.00	33
1217	15:11:55	160.00	36
1216	15:09:07	160.20	20
1215	15:07:32	160.00	2
1214	15:07:31	160.00	13
1213	15:07:20	160.00	15
1212	15:07:19	160.00	8
1211	15:07:18	160.00	10
1210	15:07:18	160.00	69
1209	15:07:18	160.00	45
1208	15:07:18	160.00	68
1207	15:06:57	160.10	1
1206	15:06:41	160.10	2
1205	15:05:26	159.90	1
1204	15:05:25	159.90	9
1203	15:04:28	159.90	2
1202	15:04:27	159.90	21
1201	15:03:59	160.10	1
1200	15:03:01	160.00	13
1199	15:03:00	160.00	5
1198	15:02:59	160.00	8
1197	15:02:59	160.00	34
1196	15:02:59	160.00	70
1195	15:02:59	160.00	39
1194	15:02:22	160.10	48
1193	15:01:40	160.10	15
1192	15:01:40	160.10	32
1191	14:59:45	160.10	8
1190	14:59:45	160.10	30
1189	14:59:39	160.10	40
1188	14:59:39	160.10	59
1187	14:59:39	160.10	57
1186	14:59:39	160.10	72
1185	14:59:39	160.10	70
1184	14:59:39	160.10	5
1183	14:57:14	160.10	34
1182	14:57:14	160.10	4
1181	14:56:36	160.10	36
1180	14:56:35	160.00	27
1179	14:56:35	160.00	1
1178	14:56:25	160.10	1
1177	14:55:38	160.10	63
1176	14:55:38	160.10	36
1175	14:55:38	160.10	68
1174	14:55:38	160.10	61
1173	14:55:38	160.10	1
1172	14:54:09	160.10	8
1171	14:54:08	160.10	6
1170	14:54:08	160.10	6
1169	14:54:08	160.10	61
1168	14:54:06	160.20	48
1167	14:54:06	160.20	46
1166	14:52:09	160.10	7
1165	14:52:05	160.10	30
1164	14:52:05	160.00	7
1163	14:52:04	160.00	25
1162	14:52:04	160.00	6
1161	14:52:04	160.00	58
1160	14:51:49	160.10	13
1159	14:50:35	160.10	13
1158	14:50:35	160.10	14
1157	14:50:35	160.10	16
1156	14:50:35	160.10	72
1155	14:50:06	160.10	5
1154	14:48:35	160.10	67
1153	14:48:33	160.10	40
1152	14:48:33	160.10	6
1151	14:46:35	160.10	25
1150	14:46:34	160.10	3
1149	14:46:34	160.10	25
1148	14:46:30	160.10	3
1147	14:46:30	160.10	25
1146	14:46:14	160.10	24
1145	14:45:45	160.20	1
1144	14:45:14	159.90	5
1143	14:45:14	159.90	1
1142	14:44:39	160.10	11
1141	14:44:39	160.10	28
1140	14:44:12	159.90	22
1139	14:44:12	159.90	1
1138	14:42:23	160.10	1
1137	14:39:30	160.10	28
1136	14:39:30	160.10	30
1135	14:39:30	160.10	9
1134	14:38:34	160.10	1
1133	14:38:30	160.10	50
1132	14:38:30	160.00	74
1131	14:38:30	160.00	61
1130	14:38:30	160.00	17
1129	14:38:30	160.00	13
1128	14:38:30	160.00	44
1127	14:38:30	160.00	115
1126	14:38:27	159.90	1
1125	14:38:27	159.90	2
1124	14:38:27	159.90	6
1123	14:38:26	159.90	68
1122	14:37:53	159.80	1
1121	14:37:52	159.80	50
1120	14:37:52	159.80	12
1119	14:33:57	160.00	42
1118	14:33:57	160.00	45
1117	14:33:57	160.00	9
1116	14:33:57	160.00	48
1115	14:33:57	160.00	45
1114	14:33:57	160.00	46
1113	14:33:57	160.00	70
1112	14:33:57	160.00	33
1111	14:33:57	160.00	74
1110	14:33:54	160.20	18
1109	14:33:54	160.20	23
1108	14:33:54	160.20	4
1107	14:33:54	160.20	44
1106	14:33:24	160.20	4
1105	14:32:39	160.20	17
1104	14:32:39	160.20	76
1103	14:32:14	160.20	4
1102	14:32:14	160.20	38
1101	14:32:14	160.20	9
1100	14:28:25	159.80	2
1099	14:25:12	159.80	2
1098	14:25:11	159.80	12
1097	14:25:07	159.90	22
1096	14:25:06	159.90	6
1095	14:25:05	159.90	1
1094	14:25:05	159.90	49
1093	14:25:05	159.90	82
1092	14:25:05	159.90	48
1091	14:25:05	159.90	46
1090	14:24:22	160.00	15
1089	14:24:21	160.00	2
1088	14:24:21	160.00	2
1087	14:24:21	160.00	16
1086	14:24:20	160.00	9
1085	14:24:20	160.00	36
1084	14:24:20	160.00	4
1083	14:24:20	160.00	83
1082	14:24:19	160.10	59
1081	14:24:19	160.10	16
1080	14:24:19	160.10	47
1079	14:24:19	160.10	42
1078	14:24:19	160.20	72
1077	14:23:54	160.30	1
1076	14:23:53	160.30	6
1075	14:22:11	160.10	4
1074	14:21:19	160.20	1
1073	14:21:19	160.20	2
1072	14:20:34	160.20	2
1071	14:20:34	160.20	10
1070	14:20:19	160.20	15
1069	14:20:19	160.20	15
1068	14:20:18	160.20	1
1067	14:19:46	160.20	1
1066	14:19:19	160.20	61
1065	14:19:19	160.20	13
1064	14:19:19	160.20	61
1063	14:19:19	160.20	9
1062	14:18:31	160.30	1
1061	14:17:40	160.10	1
1060	14:17:39	160.10	2
1059	14:17:21	160.00	3
1058	14:17:20	160.00	1
1057	14:17:19	160.00	8
1056	14:17:19	160.00	16
1055	14:17:19	160.00	12
1054	14:17:19	160.00	6
1053	14:17:16	160.00	1
1052	14:16:19	160.00	64
1051	14:16:00	159.90	1
1050	14:15:59	159.90	1
1049	14:15:58	159.90	5
1048	14:15:57	159.90	13
1047	14:15:57	159.90	57
1046	14:15:09	159.90	4
1045	14:15:09	159.90	36
1044	14:15:09	159.90	21
1043	14:14:22	159.90	3
1042	14:14:18	159.90	38
1041	14:14:18	159.90	2
1040	14:14:15	159.70	7
1039	14:14:14	159.70	16
1038	14:14:13	159.70	60
1037	14:14:13	159.70	129
1036	14:11:14	159.40	9
1035	14:11:13	159.40	72
1034	14:11:01	159.50	29
1033	14:10:59	159.50	58
1032	14:10:59	159.50	30
1031	14:10:59	159.50	20
1030	14:10:59	159.50	45
1029	14:10:59	159.50	49
1028	14:10:59	159.50	40
1027	14:10:59	159.50	21
1026	14:08:39	159.70	6
1025	14:08:39	159.70	54
1024	14:08:39	159.70	70
1023	14:08:39	159.70	32
1022	14:08:39	159.70	10
1021	14:08:39	159.70	64
1020	14:08:39	159.70	17
1019	14:07:40	159.90	5
1018	14:07:40	159.90	11
1017	14:07:40	159.90	20
1016	14:07:40	159.90	13
1015	14:07:39	159.90	42
1014	14:04:48	159.70	1
1013	14:04:47	159.70	2
1012	14:04:46	159.70	5
1011	14:04:45	159.70	2
1010	14:04:45	159.70	22
1009	14:04:45	159.70	39
1008	14:02:17	159.90	1
1007	14:01:42	159.90	14
1006	14:01:42	159.90	3
1005	13:59:46	159.70	1
1004	13:59:45	159.70	7
1003	13:57:07	159.70	1
1002	13:56:49	159.80	33
1001	13:56:39	159.80	42
1000	13:56:39	159.80	42
999	13:56:39	159.80	60
998	13:56:35	159.90	64
997	13:56:35	159.90	45
996	13:56:35	159.90	45
995	13:56:34	160.00	6
994	13:56:33	160.00	37
993	13:56:33	160.00	92
992	13:56:33	160.00	50
991	13:56:33	160.00	59
990	13:56:33	160.00	34
989	13:56:33	160.00	49
988	13:56:33	160.00	31
987	13:56:33	160.00	46
986	13:56:33	160.00	1
985	13:56:22	160.20	1
984	13:56:14	160.20	9
983	13:56:14	160.20	8
982	13:54:39	160.20	74
981	13:54:34	160.10	5
980	13:52:54	160.10	35
979	13:52:54	160.10	10
978	13:52:26	159.90	1
977	13:52:25	159.90	1
976	13:52:24	159.90	1
975	13:52:23	159.90	16
974	13:52:23	159.90	1
973	13:49:49	160.10	1
972	13:48:20	159.80	10
971	13:48:19	159.80	2
970	13:48:18	159.80	27
969	13:48:18	159.80	60
968	13:48:18	159.80	13
967	13:47:09	159.80	16
966	13:47:09	159.80	15
965	13:47:09	159.80	1
964	13:45:47	160.00	1
963	13:45:47	160.00	2
962	13:45:47	160.00	3
961	13:45:47	160.00	1
960	13:45:47	160.00	1
959	13:45:07	160.00	38
958	13:45:07	159.80	84
957	13:45:07	159.80	2
956	13:45:07	159.80	1
955	13:45:07	159.80	2
954	13:45:07	159.80	7
953	13:45:07	159.80	23
952	13:45:07	159.80	1
951	13:45:07	159.80	1
950	13:45:07	159.80	78
949	13:45:07	159.80	1
948	13:44:31	159.80	6
947	13:44:30	159.80	6
946	13:44:29	159.80	54
945	13:44:29	159.80	46
944	13:43:00	159.90	48
943	13:43:00	159.90	12
942	13:42:56	159.90	7
941	13:41:57	159.90	2
940	13:41:57	159.90	2
939	13:41:31	159.90	6
938	13:41:30	159.90	54
937	13:41:30	159.90	60
936	13:41:30	159.90	63
935	13:41:30	159.90	4
934	13:41:30	159.90	67
933	13:41:30	159.90	62
932	13:41:30	160.00	74
931	13:41:30	160.00	36
930	13:41:30	160.00	17
929	13:41:30	160.00	141
928	13:41:30	160.00	46
927	13:41:30	160.10	6
926	13:41:29	160.10	45
925	13:40:39	160.10	57
924	13:40:21	160.10	6
923	13:40:20	160.10	37
922	13:40:20	160.00	9
921	13:40:20	160.00	137
920	13:40:20	160.00	17
919	13:40:20	160.00	10
918	13:40:20	160.00	15
917	13:40:20	160.00	1
916	13:40:20	160.00	30
915	13:40:20	160.00	15
914	13:40:20	160.00	15
913	13:40:20	160.00	100
912	13:40:20	160.00	50
911	13:40:20	160.00	30
910	13:40:20	160.00	50
909	13:40:09	159.90	7
908	13:38:25	159.90	20
907	13:38:06	159.90	31
906	13:38:03	159.50	10
905	13:38:03	159.50	1
904	13:37:54	159.90	86
903	13:37:52	159.60	3
902	13:37:51	159.60	23
901	13:37:50	159.60	24
900	13:37:49	159.60	81
899	13:37:49	159.60	12
898	13:37:49	159.60	39
897	13:37:49	159.60	71
896	13:37:49	159.80	200
895	13:37:49	159.80	39
894	13:37:29	159.80	7
893	13:37:29	159.60	54
892	13:37:29	159.60	13
891	13:37:29	159.60	65
890	13:37:29	159.60	65
889	13:37:29	159.60	66
888	13:37:29	159.60	30
887	13:37:29	159.60	13
886	13:37:09	159.50	2
885	13:36:59	159.50	15
884	13:34:39	159.20	1
883	13:34:39	159.20	3
882	13:31:02	159.50	1
881	13:26:14	159.20	1
880	13:26:13	159.20	14
879	13:26:13	159.20	26
878	13:26:13	159.20	5
877	13:23:15	159.60	1
876	13:22:25	159.60	5
875	13:22:19	159.60	40
874	13:22:19	159.20	4
873	13:22:18	159.20	22
872	13:22:18	159.10	30
871	13:22:18	159.10	174
870	13:22:18	159.10	34
869	13:22:18	159.10	45
868	13:22:18	159.20	34
867	13:22:01	159.40	65
866	13:22:01	159.40	61
865	13:22:01	159.40	57
864	13:17:03	159.30	2
863	13:17:02	159.30	23
862	13:17:01	159.30	3
861	13:17:01	159.30	11
860	13:17:01	159.30	1
859	13:17:01	159.30	185
858	13:16:51	159.40	29
857	13:16:51	159.40	2
856	13:16:51	159.40	2
855	13:16:51	159.40	13
854	13:16:50	159.40	6
853	13:16:49	159.40	46
852	13:16:49	159.60	50
851	13:16:49	159.60	51
850	13:16:49	159.50	15
849	13:16:49	159.50	71
848	13:16:49	159.50	43
847	13:16:49	159.60	56
846	13:16:49	159.60	55
845	13:16:49	159.60	50
844	13:15:26	160.00	47
843	13:15:26	160.00	1
842	13:15:26	160.00	1
841	13:15:26	160.00	16
840	13:15:26	159.90	5
839	13:15:25	159.90	24
838	13:15:25	159.90	10
837	13:15:25	159.90	21
836	13:15:25	159.80	33
835	13:15:24	159.80	10
834	13:15:24	159.70	20
833	13:15:24	159.60	12
832	13:15:24	159.50	1
831	13:15:23	159.50	107
830	13:15:23	159.40	150
829	13:15:23	159.30	6
828	13:15:23	159.30	9
827	13:15:21	159.20	81
826	13:15:19	159.20	16
825	13:15:19	159.20	90
824	13:15:19	159.10	33
823	13:15:19	159.10	26
822	13:15:19	159.10	100
821	13:15:19	159.10	20
820	13:15:19	159.10	32
819	13:15:19	159.10	6
818	13:15:19	159.00	16
817	13:15:19	159.00	20
816	13:15:19	159.00	3
815	13:15:19	159.00	3
814	13:15:19	159.00	34
813	13:15:19	159.00	1
812	13:15:19	158.90	67
811	13:15:19	158.90	160
810	13:15:19	158.90	34
809	13:15:19	158.90	61
808	13:15:09	158.90	27
807	13:15:09	158.90	119
806	13:15:09	158.90	39
805	13:14:44	158.90	42
804	13:14:43	158.90	226
803	13:14:43	158.90	3
802	13:14:43	158.90	19
801	13:14:43	158.90	204
800	13:14:42	158.90	84
799	13:14:42	158.90	120
798	13:14:42	158.90	223
797	13:14:42	158.90	270
796	13:14:42	158.90	76
795	13:14:42	158.90	8
794	13:14:42	158.90	59
793	13:14:42	158.90	69
792	13:14:42	158.90	2
791	13:14:42	158.90	15
790	13:14:42	158.90	270
789	13:14:41	158.90	22
788	13:14:41	158.80	6
787	13:14:40	158.80	24
786	13:14:39	158.80	25
785	13:14:39	158.80	23
784	13:14:39	158.80	195
783	13:14:39	158.80	29
782	13:13:09	158.80	23
781	13:13:09	158.80	8
780	13:13:09	158.80	18
779	13:13:09	158.80	69
778	13:13:09	158.80	24
777	13:13:09	158.80	44
776	13:13:09	158.80	19
775	13:12:37	158.90	1
774	13:12:09	158.90	64
773	13:10:34	158.80	7
772	13:10:33	158.80	15
771	13:10:33	158.80	1
770	13:10:33	158.80	60
769	13:10:14	158.90	69
768	13:09:35	158.90	2
767	13:09:27	158.90	46
766	13:09:20	158.70	1
765	13:09:20	158.70	3
764	13:04:14	158.90	9
763	13:04:14	158.90	65
762	12:59:52	158.90	45
761	12:56:14	158.90	73
760	12:55:43	158.90	2
759	12:55:14	158.90	82
758	12:55:12	158.90	71
757	12:55:07	158.90	68
756	12:55:07	158.90	223
755	12:55:07	158.90	42
754	12:55:07	158.90	39
753	12:55:07	158.90	13
752	12:55:07	158.90	7
751	12:55:07	158.90	35
750	12:55:07	158.90	13
749	12:55:07	158.90	224
748	12:52:21	158.90	56
747	12:52:18	158.70	20
746	12:52:18	158.70	6
745	12:52:17	158.70	15
744	12:52:15	158.70	61
743	12:52:15	158.70	63
742	12:52:15	158.70	60
741	12:52:15	158.70	2
740	12:52:15	158.70	28
739	12:52:15	158.70	2
738	12:52:15	158.70	120
737	12:51:31	158.60	8
736	12:51:30	158.60	1
735	12:51:30	158.60	57
734	12:51:29	158.60	7
733	12:51:28	158.60	12
732	12:51:28	158.50	59
731	12:50:22	158.30	2
730	12:50:21	158.30	1
729	12:50:21	158.30	43
728	12:50:21	158.30	17
727	12:49:25	158.50	35
726	12:49:25	158.50	59
725	12:49:25	158.50	27
724	12:49:25	158.50	20
723	12:47:19	158.70	7
722	12:47:00	158.70	23
721	12:47:00	158.50	2
720	12:46:59	158.50	59
719	12:46:59	158.50	3
718	12:46:59	158.50	74
717	12:46:59	158.50	45
716	12:46:59	158.50	19
715	12:46:06	158.50	1
714	12:46:05	158.50	15
713	12:46:04	158.50	9
712	12:46:03	158.50	4
711	12:46:03	158.50	14
710	12:46:03	158.50	59
709	12:46:03	158.50	59
708	12:46:03	158.50	68
707	12:45:58	158.70	3
706	12:45:12	158.70	17
705	12:45:12	158.70	14
704	12:45:08	158.50	25
703	12:45:07	158.50	3
702	12:45:07	158.50	200
701	12:42:35	158.90	27
700	12:42:32	158.70	96
699	12:42:32	158.70	3
698	12:42:19	158.70	2
697	12:42:19	158.70	50
696	12:42:19	158.70	200
695	12:42:19	158.70	35
694	12:42:19	158.70	2
693	12:42:19	158.70	32
692	12:42:19	158.70	13
691	12:42:19	158.70	113
690	12:42:18	158.60	9
689	12:42:18	158.60	74
688	12:42:18	158.60	65
687	12:42:18	158.50	200
686	12:42:18	158.50	6
685	12:42:18	158.50	21
684	12:42:18	158.50	126
683	12:42:17	158.40	160
682	12:42:17	158.40	3
681	12:42:17	158.40	20
680	12:42:17	158.40	72
679	12:42:17	158.40	35
678	12:42:17	158.40	4
677	12:42:17	158.40	62
676	12:42:17	158.40	72
675	12:42:17	158.40	1
674	12:42:17	158.40	2
673	12:41:35	158.50	3
672	12:38:43	158.50	1
671	12:38:37	158.60	24
670	12:38:37	158.60	62
669	12:38:37	158.60	10
668	12:38:37	158.60	44
667	12:38:37	158.60	18
666	12:34:03	158.60	12
665	12:34:03	158.60	1
664	12:33:48	158.80	30
663	12:33:48	158.80	3
662	12:33:48	158.80	67
661	12:33:43	158.90	22
660	12:33:42	158.70	19
659	12:33:41	158.70	1
658	12:33:41	158.70	14
657	12:33:41	158.70	69
656	12:33:41	158.60	4
655	12:33:39	158.60	70
654	12:33:39	158.60	32
653	12:33:00	158.50	1
652	12:32:59	158.50	8
651	12:32:57	158.50	1
650	12:32:56	158.50	14
649	12:32:56	158.50	5
648	12:32:41	158.60	28
647	12:32:40	158.50	3
646	12:32:39	158.50	39
645	12:32:39	158.50	49
644	12:32:39	158.50	2
643	12:32:39	158.50	18
642	12:32:39	158.50	1
641	12:31:09	158.50	1
640	12:31:08	158.50	8
639	12:31:07	158.50	18
638	12:31:07	158.50	63
637	12:31:04	158.70	1
636	12:29:47	158.50	2
635	12:29:46	158.50	5
634	12:29:45	158.50	21
633	12:29:45	158.50	42
632	12:29:41	158.50	1
631	12:29:40	158.50	5
630	12:29:18	158.50	8
629	12:29:17	158.50	4
628	12:29:16	158.40	5
627	12:29:16	158.40	8
626	12:29:16	158.50	32
625	12:29:16	158.50	22
624	12:29:16	158.50	38
623	12:28:18	158.70	1
622	12:25:28	158.70	29
621	12:25:28	158.40	15
620	12:25:28	158.40	42
619	12:25:28	158.40	5
618	12:22:40	158.70	2
617	12:21:32	158.70	17
616	12:21:32	158.70	68
615	12:21:30	158.70	2
614	12:21:30	158.70	2
613	12:21:30	158.70	3
612	12:21:30	158.70	4
611	12:21:30	158.70	73
610	12:21:30	158.70	25
609	12:21:30	158.70	3
608	12:21:30	158.70	16
607	12:21:30	158.70	13
606	12:21:30	158.70	146
605	12:21:30	158.60	8
604	12:21:29	158.60	69
603	12:21:29	158.60	68
602	12:21:29	158.60	17
601	12:21:29	158.60	106
600	12:21:29	158.40	65
599	12:19:09	158.60	1
598	12:15:59	158.40	3
597	12:15:59	158.40	1
596	12:14:02	158.60	23
595	12:14:00	158.50	18
594	12:14:00	158.50	29
593	12:13:55	158.50	28
592	12:13:55	158.40	53
591	12:13:55	158.40	19
590	12:13:55	158.40	169
589	12:13:55	158.40	114
588	12:13:49	158.50	8
587	12:13:39	158.50	13
586	12:13:39	158.50	60
585	12:10:31	158.60	44
584	12:10:31	158.60	46
583	12:10:31	158.60	15
582	12:10:31	158.60	49
581	12:10:28	158.70	33
580	12:10:28	158.70	59
579	12:10:28	158.70	33
578	12:10:27	158.70	33
577	12:10:27	158.70	73
576	12:10:27	158.70	63
575	12:10:27	158.70	38
574	12:10:27	158.70	22
573	12:05:45	158.70	2
572	12:05:44	158.70	1
571	12:05:44	158.70	20
570	12:05:28	158.90	8
569	12:05:28	158.90	2
568	12:02:59	158.90	13
567	12:02:45	158.90	1
566	12:01:02	158.90	1
565	12:00:41	158.90	2
564	12:00:40	158.90	1
563	12:00:04	158.80	20
562	12:00:02	158.80	3
561	12:00:02	158.80	63
560	12:00:02	158.80	101
559	11:58:49	158.90	11
558	11:58:49	158.90	22
557	11:56:49	158.90	20
556	11:56:49	158.90	36
555	11:56:49	158.90	35
554	11:54:49	158.80	22
553	11:54:36	158.80	38
552	11:54:36	158.70	42
551	11:54:36	158.70	72
550	11:54:36	158.70	32
549	11:54:36	158.80	35
548	11:54:23	158.90	35
547	11:54:22	158.80	3
546	11:54:21	158.70	110
545	11:54:21	158.70	24
544	11:54:21	158.70	40
543	11:54:21	158.70	150
542	11:54:21	158.80	82
541	11:54:21	158.80	38
540	11:54:21	158.80	18
539	11:54:05	158.90	2
538	11:54:05	158.90	124
537	11:54:04	158.90	64
536	11:54:04	158.90	271
535	11:54:04	158.90	62
534	11:54:04	158.90	116
533	11:54:04	158.90	19
532	11:54:04	158.90	23
531	11:54:04	158.90	18
530	11:54:04	158.90	52
529	11:54:04	158.90	64
528	11:54:04	158.90	63
527	11:54:04	158.90	18
526	11:54:04	158.90	90
525	11:54:04	158.90	63
524	11:54:04	158.90	4
523	11:54:04	158.90	20
522	11:54:04	158.90	19
521	11:54:04	158.90	12
520	11:54:04	158.80	4
519	11:54:04	158.80	4
518	11:52:29	158.80	27
517	11:52:27	158.70	4
516	11:52:25	158.70	4
515	11:52:24	158.70	32
514	11:52:24	158.70	26
513	11:52:24	158.70	38
512	11:52:08	158.80	28
511	11:52:08	158.70	1
510	11:52:07	158.70	25
509	11:52:07	158.70	5
508	11:52:07	158.70	32
507	11:52:07	158.70	23
506	11:52:07	158.70	42
505	11:52:07	158.70	23
504	11:52:07	158.70	2
503	11:52:07	158.70	16
502	11:52:07	158.70	12
501	11:52:07	158.70	58
500	11:52:07	158.70	1
499	11:52:07	158.70	1
498	11:49:24	158.50	8
497	11:49:23	158.50	7
496	11:49:23	158.50	3
495	11:49:23	158.50	61
494	11:47:06	158.70	29
493	11:47:06	158.70	33
492	11:46:19	158.90	1
491	11:44:17	158.60	10
490	11:44:17	158.60	1
489	11:41:56	158.80	2
488	11:40:06	158.80	1
487	11:40:06	158.80	73
486	11:39:22	158.80	1
485	11:37:09	158.80	1
484	11:37:09	158.80	6
483	11:35:14	158.80	5
482	11:33:02	158.60	14
481	11:33:02	158.60	1
480	11:30:34	158.80	1
479	11:30:34	158.80	19
478	11:30:06	158.80	27
477	11:30:06	158.80	23
476	11:30:06	158.80	12
475	11:30:06	158.80	7
474	11:30:06	158.80	26
473	11:29:29	158.60	2
472	11:28:40	158.60	5
471	11:28:40	158.60	7
470	11:28:40	158.60	16
469	11:28:17	158.80	29
468	11:28:16	158.50	14
467	11:28:15	158.50	11
466	11:28:14	158.50	59
465	11:28:14	158.50	65
464	11:28:14	158.40	86
463	11:28:13	158.10	3
462	11:28:13	158.10	1
461	11:27:43	158.40	25
460	11:27:38	158.30	71
459	11:27:25	158.30	43
458	11:27:25	158.30	5
457	11:27:24	158.30	56
456	11:27:24	158.40	3
455	11:27:24	158.30	120
454	11:27:24	158.20	46
453	11:27:24	158.20	42
452	11:27:24	158.20	61
451	11:27:24	158.20	64
450	11:27:24	158.30	36
449	11:27:24	158.30	80
448	11:27:24	158.30	7
447	11:27:24	158.30	34
446	11:27:23	158.50	26
445	11:27:23	158.40	5
444	11:27:23	158.40	63
443	11:27:23	158.40	105
442	11:27:23	158.40	122
441	11:27:23	158.50	60
440	11:27:23	158.50	36
439	11:26:51	158.80	1
438	11:26:06	158.80	28
437	11:26:06	158.80	16
436	11:25:59	158.70	2
435	11:25:48	158.70	9
434	11:25:48	158.60	6
433	11:25:48	158.60	2
432	11:25:47	158.60	10
431	11:25:46	158.60	7
430	11:25:46	158.60	2
429	11:25:46	158.60	68
428	11:25:45	158.60	2
427	11:25:45	158.60	3
426	11:25:45	158.50	68
425	11:25:45	158.50	6
424	11:25:45	158.50	2
423	11:25:45	158.50	4
422	11:25:44	158.40	68
421	11:20:19	158.40	1
420	11:16:14	158.10	2
419	11:16:13	158.10	12
418	11:15:46	158.10	10
417	11:15:45	158.10	1
416	11:15:45	158.10	1
415	11:15:44	158.10	14
414	11:15:44	158.10	13
413	11:15:44	158.10	56
412	11:15:44	158.10	28
411	11:15:44	158.10	16
410	11:14:42	158.30	86
409	11:14:42	158.30	34
408	11:14:42	158.20	2
407	11:14:42	158.20	56
406	11:14:42	158.20	6
405	11:14:42	158.20	34
404	11:14:30	158.40	1
403	11:14:30	158.40	10
402	11:14:30	158.40	5
401	11:14:30	158.20	3
400	11:14:28	158.20	26
399	11:14:28	158.20	21
398	11:13:55	158.20	1
397	11:13:16	158.20	1
396	11:11:52	158.20	23
395	11:11:52	158.20	13
394	11:11:52	158.20	4
393	11:11:35	158.20	17
392	11:11:32	158.20	19
391	11:11:32	158.20	2
390	11:11:32	157.80	10
389	11:11:32	157.70	16
388	11:11:32	157.70	146
387	11:11:31	158.10	22
386	11:11:31	157.70	90
385	11:11:31	157.70	4
384	11:11:31	157.70	67
383	11:11:31	157.70	65
382	11:11:31	157.70	15
381	11:11:31	157.80	12
380	11:11:31	157.80	85
379	11:11:30	157.80	1
378	11:11:29	157.80	6
377	11:11:26	157.80	1
376	11:11:25	157.80	7
375	11:09:18	158.00	10
374	11:08:48	158.00	1
373	11:08:48	158.00	11
372	11:08:48	158.00	6
371	11:08:48	158.00	14
370	11:08:48	158.00	30
369	11:08:48	158.00	10
368	11:08:48	158.00	7
367	11:08:28	157.90	8
366	11:08:08	157.90	13
365	11:08:08	157.90	55
364	11:07:59	157.90	57
363	11:07:59	157.90	18
362	11:07:59	157.90	1
361	11:07:58	157.60	20
360	11:07:58	157.80	20
359	11:07:58	157.80	7
358	11:07:31	157.80	23
357	11:07:31	157.80	1
356	11:07:31	157.70	48
355	11:07:30	157.70	29
354	11:07:30	157.20	1
353	11:07:29	157.20	8
352	11:07:29	157.20	62
351	11:07:29	157.10	47
350	11:07:29	157.10	35
349	11:07:29	157.10	61
348	11:07:29	157.00	60
347	11:07:29	157.00	61
346	11:07:29	156.90	61
345	11:07:29	156.90	2
344	11:07:29	156.80	2
343	11:07:15	156.80	2
342	11:07:15	156.80	3
341	11:07:13	156.80	32
340	11:07:13	156.80	28
339	11:07:13	156.30	8
338	11:07:12	156.30	65
337	11:04:17	156.50	2
336	10:59:03	156.60	1
335	10:59:02	156.60	7
334	10:59:01	156.60	8
333	10:59:00	156.60	62
332	10:59:00	156.60	65
331	10:57:31	156.20	5
330	10:57:30	156.20	3
329	10:57:29	156.20	41
328	10:57:29	156.20	20
327	10:55:53	156.30	7
326	10:55:52	156.30	60
325	10:54:13	156.60	1
324	10:52:38	156.20	2
323	10:52:37	156.20	13
322	10:50:36	156.20	2
321	10:50:35	156.20	6
320	10:50:34	156.20	16
319	10:50:34	156.20	55
318	10:48:49	156.20	9
317	10:48:48	156.20	69
316	10:47:53	156.60	1
315	10:47:33	156.20	1
314	10:44:34	156.20	9
313	10:44:33	156.20	1
312	10:44:32	156.20	7
311	10:44:32	156.20	11
310	10:44:32	156.20	1
309	10:44:32	156.20	57
308	10:44:32	156.20	8
307	10:39:56	156.70	1
306	10:39:56	156.70	5
305	10:39:25	156.20	8
304	10:39:24	156.20	61
303	10:39:13	156.20	1
302	10:39:13	156.30	26
301	10:39:13	156.20	4
300	10:39:13	156.30	1
299	10:37:21	156.70	1
298	10:37:21	156.70	31
297	10:37:21	156.70	12
296	10:37:21	156.70	59
295	10:37:21	156.70	47
294	10:37:21	156.70	61
293	10:36:04	156.90	6
292	10:30:48	156.80	22
291	10:30:37	156.80	62
290	10:30:05	156.90	6
289	10:30:04	157.00	15
288	10:30:04	157.00	64
287	10:30:04	157.00	26
286	10:29:31	157.00	4
285	10:29:29	157.00	1
284	10:29:28	157.00	2
283	10:29:28	157.00	36
282	10:29:28	157.00	2
281	10:28:50	156.90	7
280	10:28:30	156.80	10
279	10:28:30	156.80	8
278	10:28:28	156.80	66
277	10:28:28	156.80	10
276	10:28:28	156.80	65
275	10:26:58	156.70	12
274	10:26:52	156.70	7
273	10:26:51	156.70	42
272	10:26:51	156.70	12
271	10:26:51	156.70	14
270	10:26:51	156.70	30
269	10:26:51	156.70	56
268	10:26:40	156.60	1
267	10:26:39	156.60	12
266	10:26:38	156.50	1
265	10:26:37	156.50	4
264	10:26:36	156.50	4
263	10:26:35	156.50	2
262	10:26:35	156.50	37
261	10:26:35	156.50	31
260	10:26:35	156.50	4
259	10:24:02	156.70	12
258	10:19:38	156.70	1
257	10:19:01	156.40	8
256	10:19:00	156.40	1
255	10:18:59	156.40	9
254	10:18:59	156.40	38
253	10:18:59	156.40	31
252	10:18:59	156.40	3
251	10:18:26	156.60	62
250	10:18:26	156.60	2
249	10:18:26	156.60	9
248	10:14:35	156.40	5
247	10:14:34	156.40	4
246	10:14:33	156.40	44
245	10:14:33	156.40	27
244	10:12:47	156.40	8
243	10:12:46	156.40	69
242	10:11:44	156.70	1
241	10:09:54	156.70	1
240	10:08:39	156.40	1
239	10:08:38	156.40	7
238	10:08:37	156.40	3
237	10:08:37	156.40	63
236	10:06:54	156.50	7
235	10:06:53	156.50	2
234	10:06:52	156.50	2
233	10:06:52	156.50	1
232	10:06:52	156.50	29
231	10:06:52	156.50	22
230	10:06:52	156.50	16
229	10:05:25	156.70	1
228	10:02:58	156.70	28
227	10:02:58	156.70	19
226	10:01:26	156.70	2
225	10:00:54	156.70	1
224	10:00:00	156.70	2
223	10:00:00	156.70	6
222	10:00:00	156.70	40
221	10:00:00	156.70	61
220	10:00:00	156.70	70
219	09:59:19	156.50	1
218	09:59:18	156.50	1
217	09:59:17	156.50	1
216	09:59:16	156.50	15
215	09:59:16	156.50	1
214	09:59:16	156.50	12
213	09:59:16	156.50	10
212	09:57:25	156.70	2
211	09:57:25	156.70	3
210	09:57:24	156.70	1
209	09:57:23	156.70	163
208	09:57:23	156.70	2
207	09:57:23	156.60	8
206	09:57:22	156.60	2
205	09:57:21	156.60	1
204	09:57:21	156.60	14
203	09:57:21	156.60	57
202	09:57:21	156.60	14
201	09:53:22	156.90	4
200	09:53:22	156.90	1
199	09:53:22	156.80	5
198	09:52:27	156.80	2
197	09:52:26	156.80	2
196	09:52:26	156.80	59
195	09:50:59	157.00	14
194	09:49:08	157.00	1
193	09:49:08	157.00	3
192	09:48:59	156.90	24
191	09:48:59	156.90	21
190	09:48:59	156.90	2
189	09:47:28	156.90	7
188	09:47:15	156.90	7
187	09:45:17	156.90	68
186	09:45:15	157.00	10
185	09:45:15	157.00	188
184	09:45:15	157.00	18
183	09:45:14	157.00	25
182	09:45:14	157.00	60
181	09:45:14	157.00	52
180	09:45:14	157.20	54
179	09:45:14	157.20	52
178	09:45:14	157.20	76
177	09:45:09	157.50	66
176	09:45:09	157.40	7
175	09:45:09	157.40	74
174	09:45:09	157.40	33
173	09:45:09	157.40	32
172	09:45:08	157.60	60
171	09:44:29	157.30	1
170	09:44:28	157.30	6
169	09:44:20	157.20	10
168	09:44:19	157.20	1
167	09:44:18	157.20	84
166	09:44:18	157.20	3
165	09:44:08	157.00	9
164	09:43:48	157.00	10
163	09:43:48	157.00	32
162	09:43:48	157.00	35
161	09:43:48	157.00	1
160	09:43:23	156.20	1
159	09:43:22	156.20	70
158	09:43:22	156.20	28
157	09:43:21	156.20	8
156	09:43:20	156.20	35
155	09:43:20	156.20	130
154	09:43:20	156.20	74
153	09:43:20	156.20	79
152	09:43:20	156.20	100
151	09:43:20	156.20	36
150	09:43:20	156.70	345
149	09:43:20	156.30	61
148	09:43:20	156.20	47
147	09:43:19	156.20	61
146	09:43:19	156.20	60
145	09:43:19	156.10	60
144	09:43:19	156.10	64
143	09:43:19	156.00	10
142	09:43:19	156.00	67
141	09:43:18	155.50	24
140	09:43:18	155.50	38
139	09:38:17	155.70	8
138	09:38:15	155.70	37
137	09:38:15	155.70	12
136	09:38:15	155.70	28
135	09:38:15	155.70	36
134	09:36:17	156.00	27
133	09:36:17	155.90	52
132	09:36:17	156.00	65
131	09:36:17	155.90	205
130	09:36:16	156.00	86
129	09:36:16	156.00	12
128	09:36:16	156.10	1
127	09:33:59	156.20	1
126	09:33:57	156.30	184
125	09:33:57	156.30	32
124	09:33:57	156.30	117
123	09:33:57	156.30	36
122	09:33:57	156.30	31
121	09:33:56	156.30	54
120	09:33:56	156.30	13
119	09:33:56	156.30	67
118	09:33:55	156.30	70
117	09:33:55	156.30	61
116	09:33:55	156.30	1
115	09:33:55	156.40	45
114	09:33:55	156.40	1
113	09:33:55	156.50	105
112	09:33:30	156.60	20
111	09:33:28	156.60	2
110	09:33:28	156.60	27
109	09:33:28	156.70	14
108	09:33:28	156.70	60
107	09:33:28	156.70	30
106	09:33:28	156.80	36
105	09:30:31	157.00	12
104	09:30:14	156.60	3
103	09:28:04	156.60	1
102	09:28:03	156.60	7
101	09:28:01	156.50	6
100	09:28:00	156.50	12
99	09:28:00	156.50	50
98	09:27:42	157.00	87
97	09:27:42	156.90	1
96	09:27:42	156.90	12
95	09:27:14	156.90	7
94	09:27:14	156.90	1
93	09:27:14	156.90	1
92	09:24:47	156.90	1
91	09:24:27	156.90	1
90	09:18:34	156.00	21
89	09:18:33	156.00	61
88	09:18:32	156.00	60
87	09:18:32	156.00	70
86	09:18:32	156.00	5
85	09:18:32	156.00	27
84	09:18:32	155.80	2
83	09:18:32	155.60	12
82	09:18:31	155.60	92
81	09:18:31	155.60	105
80	09:18:31	155.60	105
79	09:18:31	155.60	97
78	09:18:31	155.60	97
77	09:18:31	155.60	100
76	09:18:31	155.60	102
75	09:18:28	155.60	202
74	09:18:28	155.60	202
73	09:18:28	155.60	15
72	09:18:28	155.60	23
71	09:18:28	155.60	164
70	09:18:28	155.60	48
69	09:18:28	155.60	171
68	09:18:28	155.60	7
67	09:15:32	155.60	6
66	09:10:46	155.60	2
65	09:09:34	155.60	23
64	09:09:34	155.30	48
63	09:09:34	155.30	104
62	09:09:34	155.30	71
61	09:09:34	155.60	96
60	09:09:34	155.60	36
59	09:09:33	155.50	1
58	09:09:18	155.50	12
57	09:08:38	155.20	12
56	09:08:37	155.20	1
55	09:08:36	155.00	35
54	09:08:36	154.90	64
53	09:08:36	154.80	2
52	09:08:24	154.80	1
51	09:08:11	154.80	17
50	09:08:11	154.80	30
49	09:08:11	154.80	1
48	09:07:20	154.80	33
47	09:02:26	155.20	74
46	09:02:26	155.20	3
45	09:02:26	155.20	69
44	09:02:26	155.20	28
43	09:01:48	155.60	48
42	09:01:46	155.60	22
41	09:01:46	155.60	28
40	09:01:46	155.60	180
39	09:01:46	155.60	28
38	09:01:46	155.60	77
37	09:01:46	155.60	125
36	09:01:46	155.20	45
35	09:00:56	155.10	8
34	09:00:56	155.10	19
33	09:00:56	155.10	1
32	09:00:00	155.10	7
31	09:00:00	153.70	3
30	09:00:00	153.70	9
29	09:00:00	153.70	10
28	09:00:00	153.70	20
27	09:00:00	153.70	20
26	09:00:00	153.70	1
25	09:00:00	153.70	1
24	09:00:00	153.70	5
23	09:00:00	153.70	6
22	09:00:00	153.70	1
21	09:00:00	153.70	4
20	09:00:00	153.70	2
19	09:00:00	153.70	26
18	09:00:00	153.70	1
17	09:00:00	153.70	9
16	09:00:00	153.70	9
15	09:00:00	153.70	2
14	09:00:00	153.70	48
13	09:00:00	153.70	4
12	09:00:00	153.70	9
11	09:00:00	153.70	1
10	09:00:00	153.70	1
9	09:00:00	153.70	1
8	09:00:00	153.70	3
7	09:00:00	153.70	10
6	09:00:00	153.70	2
5	09:00:00	153.70	1
4	09:00:00	153.70	3
3	09:00:00	153.70	1
2	09:00:00	153.70	1
1	09:00:00	153.70	1
0	09:00:00	153.70	1

Historia Transakcji spółki - ACP
Lp	Wolumen	Wartość	%
153.70	216	33,199.20	0.41 %
154.80	84	13,003.20	0.16 %
154.90	64	9,913.60	0.12 %
155.00	35	5,425.00	0.07 %
155.10	35	5,428.50	0.07 %
155.20	232	36,006.40	0.44 %
155.30	223	34,631.90	0.43 %
155.50	75	11,662.50	0.14 %
155.60	2213	344,342.80	4.24 %
155.70	121	18,839.70	0.23 %
155.80	2	311.60	0.00 %
155.90	257	40,066.30	0.49 %
156.00	511	79,716.00	0.98 %
156.10	125	19,512.50	0.24 %
156.20	1140	178,068.00	2.19 %
156.30	894	139,732.20	1.72 %
156.40	367	57,398.80	0.71 %
156.50	378	59,157.00	0.73 %
156.60	387	60,604.20	0.75 %
156.70	1255	196,658.50	2.42 %
156.80	414	64,915.20	0.80 %
156.90	240	37,656.00	0.46 %
157.00	828	129,996.00	1.60 %
157.10	143	22,465.30	0.28 %
157.20	351	55,177.20	0.68 %
157.30	7	1,101.10	0.01 %
157.40	146	22,980.40	0.28 %
157.50	66	10,395.00	0.13 %
157.60	80	12,608.00	0.16 %
157.70	480	75,696.00	0.93 %
157.80	173	27,299.40	0.34 %
157.90	152	24,000.80	0.30 %
158.00	89	14,062.00	0.17 %
158.10	179	28,299.90	0.35 %
158.20	441	69,766.20	0.86 %
158.30	635	100,520.50	1.24 %
158.40	1424	225,561.60	2.78 %
158.50	2213	350,760.50	4.32 %
158.60	1140	180,804.00	2.23 %
158.70	2764	438,646.80	5.40 %
158.80	1454	230,895.20	2.84 %
158.90	4809	764,150.10	9.42 %
159.00	77	12,243.00	0.15 %
159.10	546	86,868.60	1.07 %
159.20	297	47,282.40	0.58 %
159.30	1312	209,001.60	2.58 %
159.40	686	109,348.40	1.35 %
159.50	2362	376,739.00	4.64 %
159.60	3249	518,540.40	6.39 %
159.70	2633	420,490.10	5.18 %
159.80	1536	245,452.80	3.02 %
159.90	2151	343,944.90	4.24 %
160.00	4187	669,920.00	8.25 %
160.10	2848	455,964.80	5.62 %
160.20	1482	237,416.40	2.93 %
160.30	574	92,012.20	1.13 %
160.40	297	47,638.80	0.59 %
160.50	74	11,877.00	0.15 %
Razem:	51153	8116175.5	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100772.0	+2.08%	16:17
WIG20	2800.0	+2.27%	16:32
WIG20 Fut	2778.0	+1.98%	16:17
WIG20USD	744.2	+2.43%	16:17
mWIG40	7752.6	+2.03%	16:17
sWIG80	28014.8	+1.68%	16:17

Notowania Świat
S&P500	5671.9	+1.21%	16:31
Nasdaq	17928.2	+1.23%	16:32
Nikkei	36830.7	+1.04%	8:45
DAX	23013.0	+2.29%	16:16
Ropa WTI	58.6	-1.03%	16:32
Złoto	3258.8	+0.61%	16:32

Notowania Waluty
EUR/PLN	4.26910	-0.34%	16:32
CHF/PLN	4.55730	-0.33%	16:32
USD/PLN	3.75481	-1.06%	16:32
EUR/USD	1.13697	+0.72%	16:32
GBP/USD	1.33267	+0.39%	16:32
USD/JPY	144.049	-0.88%	16:32

Forum
» Xplus - XPL - co roku wieksza... [5]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
RAFAMET	77.00	26.23%
NEXITY	2.16	21.35%
POLIMEXMS	4.55	15.94%
ENERGOINS	2.55	10.87%
CDPROJEKT	256.20	10.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	1.39	-13.79%
4MASS	5.10	-7.61%
CLNPHARMA	23.95	-6.99%
ELKOP	2.58	-5.49%
Więcej ...
Rośnie:		226 Spółek
Bez zmian:		46 Spółek
Spada:		86 Spółek
Obrót:		1,428,605,758 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015