Transakcje spółki EUCO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » EUCO (EUC)

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 - EUC
Lp	Czas	Kurs	Wolumen
2263	17:04:30	6.08	500
2262	17:02:07	6.08	300
2261	17:02:07	6.08	448
2260	17:01:39	6.08	222
2259	17:01:34	6.08	724
2258	17:01:24	6.08	245
2257	17:01:10	6.08	91
2256	17:00:00	6.08	9
2255	17:00:00	6.08	109
2254	17:00:00	6.08	39
2253	17:00:00	6.08	50
2252	17:00:00	6.08	180
2251	17:00:00	6.08	10
2250	17:00:00	6.08	300
2249	17:00:00	6.08	180
2248	17:00:00	6.08	20
2247	17:00:00	6.08	146
2246	17:00:00	6.08	54
2245	17:00:00	6.08	30
2244	17:00:00	6.08	300
2243	17:00:00	6.08	140
2242	17:00:00	6.08	475
2241	17:00:00	6.08	175
2240	17:00:00	6.08	300
2239	17:00:00	6.08	500
2238	16:49:24	6.20	108
2237	16:49:01	6.24	270
2236	16:49:01	6.22	1500
2235	16:49:01	6.22	248
2234	16:49:01	6.20	350
2233	16:49:01	6.20	500
2232	16:49:01	6.12	1382
2231	16:49:01	6.10	750
2230	16:47:47	6.08	150
2229	16:47:47	6.08	338
2228	16:47:36	6.08	965
2227	16:47:36	6.08	1000
2226	16:47:29	6.10	417
2225	16:47:29	6.10	83
2224	16:47:23	6.10	382
2223	16:47:23	6.10	81
2222	16:47:23	6.10	237
2221	16:46:46	6.10	263
2220	16:46:46	6.10	500
2219	16:46:46	6.12	1500
2218	16:46:46	6.12	118
2217	16:46:39	6.14	10
2216	16:46:36	6.14	250
2215	16:45:36	6.22	12
2214	16:44:48	6.20	2
2213	16:44:48	6.20	900
2212	16:44:29	6.20	298
2211	16:43:09	6.20	2
2210	16:42:45	6.12	2
2209	16:39:38	6.06	47
2208	16:39:26	6.06	1000
2207	16:38:59	6.06	1310
2206	16:38:59	6.06	400
2205	16:38:57	6.06	1900
2204	16:38:57	6.06	500
2203	16:38:57	6.06	700
2202	16:38:57	6.06	35
2201	16:38:57	6.06	500
2200	16:38:57	6.06	600
2199	16:38:57	6.06	399
2198	16:38:57	6.10	400
2197	16:38:57	6.10	300
2196	16:38:57	6.10	200
2195	16:38:57	6.10	100
2194	16:38:57	6.10	10
2193	16:38:57	6.10	1500
2192	16:38:57	6.10	99
2191	16:38:46	6.20	7
2190	16:38:43	6.10	151
2189	16:38:43	6.10	1000
2188	16:38:43	6.10	849
2187	16:38:38	6.10	40
2186	16:38:38	6.10	4111
2185	16:38:38	6.12	39
2184	16:38:38	6.12	750
2183	16:38:38	6.14	100
2182	16:38:38	6.14	1000
2181	16:38:32	6.18	440
2180	16:38:32	6.18	200
2179	16:38:32	6.20	100
2178	16:38:24	6.20	100
2177	16:38:24	6.20	300
2176	16:37:45	6.20	700
2175	16:37:45	6.20	500
2174	16:37:45	6.20	200
2173	16:37:45	6.22	600
2172	16:37:41	6.26	339
2171	16:37:41	6.26	61
2170	16:37:41	6.26	79
2169	16:36:13	6.32	8
2168	16:34:50	6.30	69
2167	16:34:50	6.30	146
2166	16:34:31	6.30	100
2165	16:32:36	6.30	10
2164	16:30:41	6.32	4
2163	16:29:25	6.28	999
2162	16:29:25	6.30	1000
2161	16:29:25	6.30	25
2160	16:27:56	6.30	175
2159	16:27:21	6.38	200
2158	16:27:03	6.36	420
2157	16:27:03	6.38	26
2156	16:26:54	6.38	1800
2155	16:26:38	6.38	200
2154	16:26:25	6.38	61
2153	16:25:39	6.38	7
2152	16:25:39	6.34	300
2151	16:24:30	6.38	578
2150	16:24:30	6.36	514
2149	16:24:30	6.36	505
2148	16:24:30	6.36	3
2147	16:20:39	6.34	20
2146	16:20:23	6.34	200
2145	16:20:23	6.34	100
2144	16:14:59	6.32	400
2143	16:12:53	6.32	999
2142	16:12:53	6.32	2
2141	16:12:35	6.30	1000
2140	16:12:33	6.28	367
2139	16:11:37	6.30	1000
2138	16:11:27	6.28	546
2137	16:11:22	6.28	182
2136	16:11:22	6.28	111
2135	16:10:53	6.28	160
2134	16:04:35	6.26	30
2133	16:04:02	6.26	199
2132	16:04:02	6.26	100
2131	16:03:21	6.26	300
2130	16:01:06	6.20	300
2129	16:01:06	6.20	965
2128	16:01:06	6.20	35
2127	16:01:06	6.20	205
2126	16:01:06	6.22	100
2125	16:01:06	6.22	100
2124	16:01:06	6.22	500
2123	16:01:06	6.22	300
2122	16:01:06	6.24	500
2121	16:01:06	6.24	210
2120	16:00:14	6.26	800
2119	16:00:05	6.26	700
2118	16:00:05	6.26	500
2117	15:59:51	6.30	100
2116	15:57:49	6.30	450
2115	15:57:43	6.30	200
2114	15:57:43	6.30	1500
2113	15:57:43	6.32	260
2112	15:57:43	6.34	687
2111	15:55:00	6.34	213
2110	15:55:00	6.36	100
2109	15:55:00	6.36	353
2108	15:51:13	6.42	50
2107	15:46:24	6.36	247
2106	15:45:24	6.46	499
2105	15:45:24	6.46	200
2104	15:45:06	6.38	785
2103	15:42:52	6.34	100
2102	15:42:52	6.36	1000
2101	15:42:52	6.36	400
2100	15:40:52	6.34	6740
2099	15:40:52	6.34	2000
2098	15:40:52	6.36	160
2097	15:40:52	6.36	100
2096	15:40:52	6.38	1000
2095	15:40:25	6.50	450
2094	15:40:09	6.50	6000
2093	15:39:08	6.48	1600
2092	15:39:08	6.48	200
2091	15:38:26	6.46	299
2090	15:38:26	6.46	729
2089	15:37:38	6.46	1
2088	15:37:14	6.44	298
2087	15:37:03	6.44	700
2086	15:34:44	6.44	1
2085	15:34:44	6.42	303
2084	15:31:38	6.44	1
2083	15:31:03	6.42	1
2082	15:31:03	6.40	132
2081	15:31:03	6.40	809
2080	15:29:05	6.40	1
2079	15:29:04	6.40	100
2078	15:28:19	6.40	80
2077	15:27:10	6.36	480
2076	15:27:01	6.40	10
2075	15:26:38	6.42	62
2074	15:26:37	6.42	1
2073	15:26:26	6.34	3799
2072	15:25:55	6.30	1300
2071	15:25:49	6.26	950
2070	15:25:15	6.24	400
2069	15:25:07	6.30	700
2068	15:24:50	6.30	1300
2067	15:24:50	6.30	200
2066	15:24:50	6.30	1000
2065	15:24:50	6.32	700
2064	15:24:50	6.32	300
2063	15:24:35	6.36	600
2062	15:24:35	6.38	7
2061	15:24:35	6.38	1000
2060	15:24:35	6.38	716
2059	15:24:35	6.38	214
2058	15:23:09	6.40	500
2057	15:21:54	6.42	579
2056	15:21:54	6.42	267
2055	15:21:39	6.42	2000
2054	15:21:39	6.42	25
2053	15:21:06	6.48	2
2052	15:17:47	6.48	90
2051	15:16:59	6.48	100
2050	15:16:11	6.48	1
2049	15:16:11	6.46	572
2048	15:14:33	6.40	673
2047	15:13:08	6.40	250
2046	15:12:47	6.40	77
2045	15:12:47	6.40	200
2044	15:12:37	6.42	71
2043	15:12:37	6.42	1200
2042	15:12:00	6.50	100
2041	15:12:00	6.50	200
2040	15:12:00	6.50	196
2039	15:12:00	6.52	201
2038	15:11:43	6.54	300
2037	15:10:49	6.60	1612
2036	15:10:47	6.60	500
2035	15:10:45	6.60	888
2034	15:10:45	6.60	380
2033	15:10:38	6.50	427
2032	15:10:38	6.50	1073
2031	15:10:35	6.60	1000
2030	15:10:25	6.58	1000
2029	15:07:29	6.56	100
2028	15:07:29	6.56	1712
2027	15:07:10	6.56	1
2026	15:07:10	6.54	350
2025	15:05:21	6.50	999
2024	15:05:15	6.50	1
2023	15:03:27	6.46	420
2022	15:03:27	6.48	50
2021	15:03:05	6.48	300
2020	15:02:25	6.50	339
2019	15:02:25	6.50	115
2018	15:02:25	6.50	85
2017	15:00:34	6.56	1
2016	15:00:34	6.54	290
2015	15:00:09	6.54	500
2014	15:00:09	6.54	210
2013	14:59:41	6.56	133
2012	14:59:22	6.56	4
2011	14:58:41	6.56	149
2010	14:58:34	6.58	980
2009	14:58:34	6.58	520
2008	14:58:01	6.58	48
2007	14:57:18	6.58	140
2006	14:56:29	6.62	446
2005	14:56:29	6.62	554
2004	14:55:39	6.60	445
2003	14:55:30	6.56	122
2002	14:55:30	6.56	12
2001	14:55:25	6.56	40
2000	14:55:11	6.60	4878
1999	14:55:11	6.60	1122
1998	14:53:13	6.70	150
1997	14:53:10	6.74	20
1996	14:53:07	6.70	146
1995	14:53:06	6.70	134
1994	14:53:06	6.70	16
1993	14:52:55	6.60	300
1992	14:52:55	6.60	3000
1991	14:52:55	6.60	200
1990	14:52:55	6.60	1000
1989	14:52:55	6.60	1110
1988	14:52:55	6.60	100
1987	14:52:55	6.60	1100
1986	14:52:55	6.60	177
1985	14:52:51	6.60	952
1984	14:52:51	6.60	1048
1983	14:52:48	6.60	152
1982	14:52:48	6.56	648
1981	14:52:45	6.54	200
1980	14:52:40	6.56	1352
1979	14:52:40	6.56	648
1978	14:52:33	6.54	440
1977	14:52:25	6.54	50
1976	14:52:25	6.54	350
1975	14:52:13	6.54	400
1974	14:52:13	6.54	400
1973	14:52:04	6.52	200
1972	14:52:03	6.52	578
1971	14:50:32	6.46	634
1970	14:49:41	6.46	980
1969	14:49:41	6.44	800
1968	14:49:41	6.46	386
1967	14:48:55	6.50	1947
1966	14:48:30	6.48	300
1965	14:47:41	6.48	200
1964	14:47:31	6.40	150
1963	14:47:31	6.42	350
1962	14:47:31	6.44	500
1961	14:46:36	6.50	53
1960	14:46:17	6.54	500
1959	14:46:17	6.54	571
1958	14:45:48	6.56	330
1957	14:45:48	6.56	10
1956	14:45:48	6.54	571
1955	14:45:19	6.56	434
1954	14:45:19	6.56	866
1953	14:45:19	6.56	750
1952	14:45:19	6.56	100
1951	14:44:51	6.50	100
1950	14:44:34	6.42	195
1949	14:44:34	6.42	304
1948	14:44:34	6.42	800
1947	14:44:34	6.42	201
1946	14:44:25	6.52	500
1945	14:44:25	6.52	500
1944	14:44:09	6.50	582
1943	14:43:54	6.50	340
1942	14:43:39	6.50	20
1941	14:43:39	6.50	400
1940	14:42:16	6.42	2844
1939	14:42:01	6.42	156
1938	14:41:16	6.48	1800
1937	14:40:16	6.46	1000
1936	14:40:05	6.46	500
1935	14:39:16	6.46	1410
1934	14:39:16	6.46	748
1933	14:38:13	6.46	2
1932	14:36:46	6.38	286
1931	14:36:46	6.38	60
1930	14:36:46	6.48	154
1929	14:36:03	6.48	500
1928	14:36:03	6.48	200
1927	14:34:51	6.44	417
1926	14:34:51	6.44	283
1925	14:34:36	6.44	10
1924	14:34:21	6.44	10
1923	14:34:13	6.44	8
1922	14:33:48	6.44	189
1921	14:33:20	6.38	440
1920	14:33:20	6.40	160
1919	14:31:30	6.44	300
1918	14:31:30	6.44	310
1917	14:31:18	6.42	111
1916	14:30:47	6.42	189
1915	14:29:37	6.36	100
1914	14:29:37	6.36	300
1913	14:29:12	6.44	1010
1912	14:27:58	6.44	300
1911	14:27:35	6.46	500
1910	14:26:32	6.56	116
1909	14:26:15	6.56	8
1908	14:26:00	6.56	1992
1907	14:26:00	6.56	600
1906	14:26:00	6.56	700
1905	14:26:00	6.54	300
1904	14:26:00	6.54	207
1903	14:26:00	6.54	7
1902	14:26:00	6.50	3
1901	14:24:44	6.44	47
1900	14:24:40	6.50	1247
1899	14:24:40	6.50	90
1898	14:24:40	6.50	113
1897	14:24:12	6.50	10
1896	14:24:03	6.50	2
1895	14:24:02	6.50	10
1894	14:23:48	6.50	72
1893	14:23:32	6.50	10
1892	14:23:31	6.50	783
1891	14:23:31	6.50	200
1890	14:23:31	6.50	200
1889	14:23:31	6.50	817
1888	14:23:26	6.50	16
1887	14:23:20	6.50	10
1886	14:23:19	6.48	2000
1885	14:23:09	6.44	1637
1884	14:22:49	6.46	410
1883	14:22:49	6.46	200
1882	14:22:35	6.44	6
1881	14:22:24	6.44	1199
1880	14:22:19	6.44	500
1879	14:22:17	6.44	2295
1878	14:21:57	6.44	200
1877	14:21:57	6.44	587
1876	14:21:57	6.44	258
1875	14:21:13	6.44	142
1874	14:21:13	6.42	78
1873	14:20:40	6.42	284
1872	14:20:40	6.42	500
1871	14:18:46	6.42	160
1870	14:18:46	6.42	56
1869	14:16:48	6.42	236
1868	14:16:48	6.42	2373
1867	14:16:48	6.42	591
1866	14:16:03	6.38	515
1865	14:15:51	6.38	544
1864	14:15:51	6.38	456
1863	14:15:23	6.36	594
1862	14:15:23	6.36	1400
1861	14:14:23	6.34	1294
1860	14:14:19	6.34	357
1859	14:10:51	6.34	157
1858	14:08:27	6.34	100
1857	14:06:27	6.34	1200
1856	14:06:27	6.34	1000
1855	14:06:13	6.32	590
1854	14:05:59	6.32	378
1853	14:05:59	6.32	622
1852	14:05:43	6.32	100
1851	14:00:32	6.22	456
1850	14:00:29	6.22	100
1849	14:00:25	6.22	1104
1848	14:00:17	6.22	40
1847	13:59:40	6.20	795
1846	13:59:40	6.20	20
1845	13:59:40	6.20	185
1844	13:59:29	6.22	300
1843	13:57:30	6.28	345
1842	13:57:30	6.26	155
1841	13:56:06	6.28	78
1840	13:55:34	6.26	1000
1839	13:55:34	6.26	600
1838	13:54:45	6.28	150
1837	13:54:36	6.28	200
1836	13:54:11	6.28	400
1835	13:54:11	6.26	600
1834	13:54:11	6.26	580
1833	13:53:52	6.26	20
1832	13:53:16	6.26	200
1831	13:53:13	6.26	603
1830	13:53:13	6.26	378
1829	13:52:54	6.24	300
1828	13:52:40	6.24	75
1827	13:51:34	6.24	50
1826	13:50:14	6.24	35
1825	13:50:06	6.24	300
1824	13:49:53	6.24	125
1823	13:49:44	6.24	1874
1822	13:48:34	6.12	390
1821	13:48:32	6.22	311
1820	13:48:16	6.14	1100
1819	13:48:16	6.14	1000
1818	13:48:16	6.14	400
1817	13:48:14	6.18	600
1816	13:47:55	6.20	50
1815	13:47:55	6.20	5120
1814	13:47:50	6.26	534
1813	13:47:48	6.20	10
1812	13:47:48	6.22	81
1811	13:47:37	6.26	1500
1810	13:47:25	6.28	5015
1809	13:47:21	6.28	155
1808	13:47:19	6.30	912
1807	13:47:12	6.30	1088
1806	13:46:11	6.36	300
1805	13:46:03	6.36	200
1804	13:45:14	6.32	900
1803	13:45:08	6.32	600
1802	13:44:42	6.38	348
1801	13:42:33	6.36	600
1800	13:42:33	6.36	700
1799	13:42:33	6.38	200
1798	13:41:52	6.40	2359
1797	13:41:52	6.40	6271
1796	13:41:52	6.40	165
1795	13:41:52	6.42	525
1794	13:41:52	6.44	339
1793	13:41:32	6.44	1261
1792	13:40:52	6.46	200
1791	13:40:42	6.42	475
1790	13:40:42	6.42	1227
1789	13:39:32	6.48	122
1788	13:39:32	6.46	578
1787	13:39:30	6.44	2000
1786	13:38:24	6.44	2000
1785	13:38:24	6.44	22
1784	13:37:41	6.48	522
1783	13:37:35	6.50	13
1782	13:37:20	6.48	578
1781	13:36:57	6.50	422
1780	13:36:57	6.48	578
1779	13:36:56	6.46	578
1778	13:36:56	6.46	978
1777	13:36:55	6.46	22
1776	13:36:45	6.48	591
1775	13:36:45	6.48	409
1774	13:36:39	6.48	169
1773	13:35:51	6.50	1500
1772	13:35:48	6.48	200
1771	13:35:48	6.48	1000
1770	13:35:39	6.48	500
1769	13:35:34	6.50	222
1768	13:35:34	6.50	579
1767	13:35:34	6.50	679
1766	13:35:34	6.48	600
1765	13:35:34	6.46	70
1764	13:35:25	6.42	88
1763	13:35:24	6.44	300
1762	13:35:00	6.44	2
1761	13:35:00	6.44	110
1760	13:34:56	6.48	18
1759	13:34:48	6.46	400
1758	13:34:42	6.50	50
1757	13:34:32	6.50	1000
1756	13:34:25	6.50	271
1755	13:34:25	6.50	579
1754	13:34:25	6.50	2000
1753	13:34:18	6.50	1850
1752	13:34:15	6.50	500
1751	13:34:15	6.50	3000
1750	13:34:15	6.48	700
1749	13:34:15	6.48	1100
1748	13:34:13	6.46	740
1747	13:34:13	6.46	70
1746	13:33:36	6.46	15
1745	13:33:23	6.44	360
1744	13:33:23	6.44	1329
1743	13:33:16	6.42	100
1742	13:32:34	6.42	100
1741	13:31:58	6.42	500
1740	13:31:54	6.42	300
1739	13:31:35	6.44	91
1738	13:31:35	6.44	9
1737	13:31:20	6.40	798
1736	13:31:19	6.40	165
1735	13:30:34	6.34	835
1734	13:30:23	6.34	565
1733	13:30:23	6.34	600
1732	13:30:23	6.40	37
1731	13:30:23	6.40	163
1730	13:29:57	6.38	1000
1729	13:29:31	6.40	764
1728	13:29:31	6.38	236
1727	13:29:31	6.38	700
1726	13:29:28	6.38	500
1725	13:29:28	6.38	507
1724	13:29:28	6.38	280
1723	13:29:21	6.40	1000
1722	13:28:47	6.44	600
1721	13:28:38	6.44	30
1720	13:28:38	6.44	100
1719	13:28:38	6.44	60
1718	13:28:28	6.44	23
1717	13:28:28	6.42	17
1716	13:28:11	6.42	500
1715	13:27:41	6.38	300
1714	13:26:59	6.40	46
1713	13:26:54	6.40	124
1712	13:26:53	6.36	860
1711	13:26:53	6.36	1140
1710	13:26:08	6.42	720
1709	13:26:08	6.42	280
1708	13:26:08	6.42	220
1707	13:26:01	6.42	200
1706	13:26:01	6.42	580
1705	13:26:01	6.40	1000
1704	13:25:21	6.42	1166
1703	13:25:21	6.42	95
1702	13:25:01	6.42	60
1701	13:24:53	6.44	417
1700	13:24:53	6.44	585
1699	13:24:52	6.44	567
1698	13:24:52	6.44	100
1697	13:24:52	6.46	500
1696	13:24:46	6.46	175
1695	13:24:43	6.44	418
1694	13:24:43	6.44	82
1693	13:24:12	6.44	2200
1692	13:24:00	6.40	263
1691	13:24:00	6.40	1300
1690	13:24:00	6.40	660
1689	13:23:53	6.38	585
1688	13:23:53	6.38	1215
1687	13:23:36	6.36	400
1686	13:23:17	6.38	104
1685	13:23:17	6.36	596
1684	13:23:17	6.36	100
1683	13:23:10	6.36	200
1682	13:22:36	6.34	400
1681	13:22:35	6.34	513
1680	13:22:26	6.38	85
1679	13:22:13	6.38	7601
1678	13:22:13	6.38	500
1677	13:22:13	6.38	500
1676	13:22:13	6.38	200
1675	13:22:13	6.38	300
1674	13:22:13	6.38	1890
1673	13:22:13	6.34	700
1672	13:22:13	6.32	80
1671	13:22:13	6.30	598
1670	13:22:13	6.30	401
1669	13:22:13	6.30	450
1668	13:21:50	6.28	500
1667	13:21:49	6.28	666
1666	13:21:49	6.28	70
1665	13:21:26	6.26	150
1664	13:19:32	6.26	430
1663	13:19:32	6.26	318
1662	13:19:10	6.26	182
1661	13:18:44	6.24	603
1660	13:18:44	6.24	716
1659	13:18:32	6.22	400
1658	13:17:37	6.22	100
1657	13:14:52	6.20	605
1656	13:14:52	6.20	429
1655	13:14:52	6.18	1505
1654	13:13:44	6.20	52
1653	13:12:58	6.20	400
1652	13:12:53	6.20	50
1651	13:12:48	6.20	1600
1650	13:12:39	6.24	125
1649	13:12:33	6.24	200
1648	13:12:33	6.24	800
1647	13:12:31	6.24	5442
1646	13:12:31	6.26	1000
1645	13:12:26	6.24	600
1644	13:12:25	6.24	1790
1643	13:12:25	6.26	10
1642	13:12:25	6.30	50
1641	13:12:16	6.24	4300
1640	13:12:03	6.24	17300
1639	13:12:03	6.26	611
1638	13:12:03	6.26	1000
1637	13:11:41	6.28	390
1636	13:11:19	6.28	1165
1635	13:11:19	6.24	390
1634	13:11:06	6.24	610
1633	13:11:06	6.22	3200
1632	13:11:06	6.20	555
1631	13:11:06	6.20	974
1630	13:11:06	6.18	1776
1629	13:11:06	6.18	646
1628	13:11:06	6.16	610
1627	13:11:06	6.16	2000
1626	13:11:06	6.16	7
1625	13:10:34	6.08	300
1624	13:10:34	6.08	200
1623	13:10:33	6.16	493
1622	13:10:33	6.16	153
1621	13:09:59	6.16	24
1620	13:09:59	6.16	118
1619	13:09:51	6.16	150
1618	13:09:36	6.16	400
1617	13:09:29	6.16	46
1616	13:09:26	6.16	900
1615	13:09:10	6.14	122
1614	13:08:54	6.14	1500
1613	13:08:17	6.14	32
1612	13:08:09	6.12	546
1611	13:08:09	6.12	613
1610	13:08:09	6.12	615
1609	13:08:09	6.12	564
1608	13:07:28	6.12	17
1607	13:04:34	6.12	598
1606	13:04:24	6.12	123
1605	13:03:09	6.12	365
1604	13:02:49	6.10	1541
1603	13:02:49	6.10	784
1602	13:02:49	6.08	150
1601	13:02:49	6.08	525
1600	13:02:23	6.08	91
1599	12:59:36	6.10	69
1598	12:59:36	6.10	12
1597	12:59:36	6.10	73
1596	12:58:16	6.08	215
1595	12:57:57	6.08	236
1594	12:57:36	6.08	51
1593	12:55:03	6.06	400
1592	12:55:02	6.08	25
1591	12:55:02	6.08	467
1590	12:55:02	6.08	24
1589	12:53:19	6.06	200
1588	12:53:01	6.06	500
1587	12:52:54	6.06	250
1586	12:52:47	6.06	125
1585	12:52:45	6.06	60
1584	12:52:40	6.06	500
1583	12:52:33	6.06	200
1582	12:52:14	6.06	2208
1581	12:52:14	6.06	200
1580	12:51:04	6.06	400
1579	12:49:16	6.06	150
1578	12:48:52	6.06	500
1577	12:48:52	6.06	71
1576	12:48:41	6.06	3612
1575	12:48:41	6.06	776
1574	12:48:41	6.06	5000
1573	12:48:41	6.08	2000
1572	12:48:41	6.08	600
1571	12:48:41	6.10	300
1570	12:48:41	6.10	214
1569	12:48:41	6.12	127
1568	12:48:41	6.12	371
1567	12:48:23	6.16	986
1566	12:48:23	6.16	94
1565	12:48:18	6.16	572
1564	12:48:07	6.12	280
1563	12:48:04	6.12	200
1562	12:47:42	6.14	500
1561	12:47:25	6.12	1149
1560	12:47:23	6.12	500
1559	12:47:22	6.12	569
1558	12:47:18	6.12	300
1557	12:47:14	6.12	182
1556	12:47:14	6.12	2190
1555	12:47:14	6.12	352
1554	12:47:14	6.12	401
1553	12:46:49	6.10	123
1552	12:46:49	6.10	31
1551	12:44:41	6.10	777
1550	12:44:41	6.10	340
1549	12:44:04	6.10	135
1548	12:44:04	6.10	365
1547	12:43:31	6.08	560
1546	12:43:11	6.06	140
1545	12:43:11	6.06	440
1544	12:43:11	6.06	2973
1543	12:43:11	6.06	7027
1542	12:43:11	6.06	325
1541	12:43:11	6.06	500
1540	12:43:11	6.06	250
1539	12:43:11	6.06	50
1538	12:37:26	6.10	179
1537	12:37:26	6.10	121
1536	12:36:50	6.06	250
1535	12:36:13	6.06	382
1534	12:36:12	6.06	395
1533	12:36:12	6.06	5
1532	12:35:13	6.10	99
1531	12:35:13	6.10	843
1530	12:35:13	6.10	100
1529	12:35:13	6.10	10
1528	12:35:13	6.10	47
1527	12:30:38	6.06	250
1526	12:30:37	6.06	613
1525	12:30:36	6.06	613
1524	12:30:36	6.06	100
1523	12:30:36	6.06	172
1522	12:30:36	6.06	100
1521	12:30:36	6.06	70
1520	12:30:36	6.06	71
1519	12:30:07	6.06	90
1518	12:29:48	6.06	100
1517	12:29:39	6.06	4
1516	12:29:11	6.10	10
1515	12:29:06	6.10	78
1514	12:28:42	6.06	20
1513	12:28:38	6.06	10
1512	12:28:38	6.06	205
1511	12:28:38	6.06	500
1510	12:27:42	6.10	544
1509	12:27:33	6.12	2
1508	12:27:13	6.10	2000
1507	12:27:13	6.10	1249
1506	12:27:13	6.10	507
1505	12:27:13	6.10	247
1504	12:25:38	6.08	300
1503	12:25:38	6.06	500
1502	12:25:38	6.06	280
1501	12:25:38	6.06	500
1500	12:25:38	6.06	1800
1499	12:25:38	6.06	1472
1498	12:25:38	6.06	21
1497	12:25:37	6.06	1000
1496	12:25:37	6.06	1298
1495	12:25:37	6.06	702
1494	12:25:37	6.06	298
1493	12:25:37	6.06	464
1492	12:25:37	6.06	444
1491	12:25:37	6.06	92
1490	12:22:51	6.06	500
1489	12:22:51	6.06	74
1488	12:22:51	6.06	381
1487	12:22:51	6.06	200
1486	12:22:51	6.06	80
1485	12:22:51	6.06	5
1484	12:20:41	6.06	500
1483	12:20:36	6.06	2900
1482	12:20:19	6.06	264
1481	12:20:11	6.06	340
1480	12:20:11	6.06	418
1479	12:20:11	6.08	250
1478	12:20:11	6.10	250
1477	12:20:11	6.10	1500
1476	12:20:11	6.10	230
1475	12:20:11	6.10	12
1474	12:19:33	6.10	188
1473	12:19:16	6.06	3330
1472	12:19:16	6.06	1075
1471	12:19:16	6.06	500
1470	12:19:16	6.08	2
1469	12:19:16	6.10	1000
1468	12:19:16	6.10	265
1467	12:19:16	6.10	500
1466	12:19:16	6.10	108
1465	12:19:16	6.12	180
1464	12:19:16	6.16	40
1463	12:18:58	6.18	100
1462	12:18:15	6.18	2212
1461	12:18:07	6.18	666
1460	12:18:07	6.18	442
1459	12:17:44	6.18	21
1458	12:17:28	6.16	14
1457	12:17:28	6.18	600
1456	12:17:19	6.18	1000
1455	12:17:19	6.18	777
1454	12:17:19	6.18	787
1453	12:17:19	6.16	486
1452	12:17:19	6.16	514
1451	12:16:56	6.18	21
1450	12:16:54	6.16	999
1449	12:16:48	6.18	80
1448	12:16:46	6.16	500
1447	12:16:42	6.16	500
1446	12:16:42	6.16	4000
1445	12:16:42	6.14	888
1444	12:16:42	6.12	2000
1443	12:16:42	6.12	599
1442	12:16:26	6.10	392
1441	12:16:14	6.10	108
1440	12:16:05	6.06	1290
1439	12:16:05	6.06	300
1438	12:16:05	6.06	94
1437	12:15:37	6.06	280
1436	12:15:37	6.06	292
1435	12:15:37	6.06	2
1434	12:15:37	6.06	270
1433	12:15:37	6.06	1002
1432	12:15:37	6.06	590
1431	12:15:37	6.06	400
1430	12:15:37	6.06	10
1429	12:12:46	6.06	60
1428	12:12:39	6.12	2
1427	12:12:39	6.10	611
1426	12:12:14	6.12	43
1425	12:12:14	6.08	237
1424	12:11:57	6.06	1690
1423	12:11:57	6.06	250
1422	12:11:40	6.06	2
1421	12:11:40	6.06	58
1420	12:11:06	6.08	1763
1419	12:10:52	6.08	126
1418	12:10:42	6.08	2222
1417	12:10:42	6.08	150
1416	12:10:23	6.06	3078
1415	12:10:23	6.06	500
1414	12:10:23	6.06	50
1413	12:10:23	6.06	365
1412	12:10:23	6.08	500
1411	12:10:23	6.10	666
1410	12:10:23	6.10	2183
1409	12:10:19	6.10	594
1408	12:10:19	6.14	10
1407	12:10:14	6.14	2000
1406	12:10:08	6.10	1145
1405	12:10:03	6.10	855
1404	12:09:53	6.08	1720
1403	12:09:51	6.08	2000
1402	12:09:49	6.06	635
1401	12:09:49	6.06	300
1400	12:09:49	6.06	40
1399	12:09:31	6.08	391
1398	12:09:31	6.08	109
1397	12:09:31	6.08	1000
1396	12:09:31	6.08	222
1395	12:09:31	6.08	130
1394	12:09:31	6.08	250
1393	12:09:31	6.08	289
1392	12:09:31	6.08	1993
1391	12:09:31	6.08	7
1390	12:09:31	6.08	600
1389	12:09:31	6.08	633
1388	12:09:31	6.08	707
1387	12:09:31	6.08	100
1386	12:09:31	6.08	190
1385	12:09:31	6.08	3
1384	12:09:31	6.08	120
1383	12:09:31	6.08	477
1382	12:09:31	6.08	600
1381	12:09:31	6.08	256
1380	12:09:31	6.08	804
1379	12:09:31	6.08	100
1378	12:09:31	6.08	34
1377	12:09:31	6.08	900
1376	12:09:31	6.08	855
1375	12:09:31	6.08	310
1374	12:09:31	6.08	40
1373	12:09:31	6.08	200
1372	12:09:31	6.08	2000
1371	12:09:31	6.08	1
1370	12:09:31	6.08	59
1369	12:09:31	6.08	570
1368	12:09:31	6.08	10
1367	12:09:31	6.08	10
1366	12:09:31	6.08	50
1365	12:09:31	6.08	226
1364	12:09:31	6.08	75
1363	11:38:23	6.28	50
1362	11:38:23	6.28	2
1361	11:38:23	6.28	100
1360	11:37:31	6.28	2
1359	11:37:31	6.28	2
1358	11:37:31	6.28	100
1357	11:37:31	6.28	400
1356	11:37:31	6.28	100
1355	11:36:13	6.28	1000
1354	11:36:00	6.28	2000
1353	11:36:00	6.28	200
1352	11:36:00	6.28	420
1351	11:36:00	6.28	20
1350	11:36:00	6.32	2
1349	11:35:46	6.34	2
1348	11:35:05	6.36	2
1347	11:34:40	6.30	1400
1346	11:34:40	6.30	1000
1345	11:34:40	6.30	96
1344	11:34:40	6.30	2083
1343	11:34:40	6.30	2000
1342	11:34:40	6.30	110
1341	11:34:40	6.32	600
1340	11:34:40	6.32	207
1339	11:32:14	6.30	5
1338	11:31:47	6.38	500
1337	11:31:27	6.38	594
1336	11:31:24	6.30	20
1335	11:31:20	6.30	1865
1334	11:31:20	6.30	1100
1333	11:31:20	6.36	35
1332	11:31:13	6.38	784
1331	11:30:26	6.30	463
1330	11:30:20	6.30	444
1329	11:30:06	6.30	2
1328	11:29:55	6.28	685
1327	11:29:55	6.28	315
1326	11:29:55	6.28	33
1325	11:29:30	6.28	299
1324	11:28:33	6.28	111
1323	11:28:33	6.28	140
1322	11:28:33	6.28	1000
1321	11:28:33	6.28	384
1320	11:28:33	6.28	520
1319	11:28:33	6.28	300
1318	11:28:33	6.28	898
1317	11:28:33	6.28	322
1316	11:28:33	6.28	19
1315	11:28:33	6.28	204
1314	11:28:33	6.28	6
1313	11:28:33	6.28	13
1312	11:28:33	6.28	737
1311	11:28:33	6.28	63
1310	11:28:33	6.28	42
1309	11:28:33	6.28	295
1308	11:28:33	6.28	405
1307	11:28:33	6.28	45
1306	11:28:33	6.28	10
1305	11:28:33	6.28	10
1304	11:28:33	6.28	170
1303	11:28:33	6.28	1000
1302	11:22:31	6.28	80
1301	11:22:31	6.28	1890
1300	11:22:31	6.28	11
1299	11:22:20	6.28	489
1298	11:22:20	6.28	381
1297	11:22:20	6.30	300
1296	11:22:20	6.30	830
1295	11:22:13	6.30	920
1294	11:22:13	6.32	3000
1293	11:22:13	6.34	200
1292	11:22:13	6.34	750
1291	11:22:13	6.38	130
1290	11:22:04	6.38	80
1289	11:19:34	6.30	2
1288	11:19:24	6.30	48
1287	11:19:24	6.30	500
1286	11:19:24	6.30	125
1285	11:19:24	6.30	327
1284	11:19:24	6.30	1000
1283	11:18:59	6.30	1042
1282	11:18:59	6.30	400
1281	11:18:59	6.30	500
1280	11:18:59	6.32	1062
1279	11:18:59	6.32	80
1278	11:18:59	6.32	750
1277	11:18:59	6.32	666
1276	11:18:59	6.34	2500
1275	11:18:58	6.44	738
1274	11:18:51	6.44	17
1273	11:18:51	6.44	16
1272	11:18:20	6.32	1917
1271	11:18:20	6.34	200
1270	11:18:20	6.34	383
1269	11:18:20	6.34	500
1268	11:18:18	6.40	1350
1267	11:17:50	6.40	856
1266	11:17:50	6.40	199
1265	11:17:30	6.32	2417
1264	11:17:30	6.38	583
1263	11:16:50	6.30	500
1262	11:16:36	6.30	549
1261	11:16:36	6.30	500
1260	11:16:36	6.30	793
1259	11:16:36	6.30	1158
1258	11:16:00	6.30	192
1257	11:16:00	6.30	2
1256	11:16:00	6.32	999
1255	11:16:00	6.32	30
1254	11:16:00	6.32	78
1253	11:16:00	6.32	500
1252	11:16:00	6.32	101
1251	11:16:00	6.32	58
1250	11:16:00	6.38	40
1249	11:15:41	6.40	1
1248	11:15:07	6.32	442
1247	11:15:07	6.32	179
1246	11:14:54	6.38	130
1245	11:14:38	6.38	500
1244	11:14:31	6.38	370
1243	11:13:42	6.38	180
1242	11:13:27	6.32	1487
1241	11:13:27	6.32	619
1240	11:13:27	6.34	200
1239	11:13:27	6.34	694
1238	11:12:48	6.34	406
1237	11:12:48	6.34	250
1236	11:12:01	6.32	197
1235	11:12:01	6.42	140
1234	11:11:33	6.32	787
1233	11:11:33	6.40	385
1232	11:11:09	6.40	600
1231	11:10:42	6.32	38
1230	11:10:38	6.32	359
1229	11:10:38	6.34	200
1228	11:10:38	6.40	579
1227	11:10:38	6.40	566
1226	11:10:38	6.40	826
1225	11:10:15	6.40	174
1224	11:10:15	6.40	152
1223	11:10:15	6.46	487
1222	11:10:15	6.48	25
1221	11:10:07	6.48	575
1220	11:09:56	6.40	70
1219	11:09:43	6.40	1700
1218	11:09:43	6.42	1000
1217	11:09:43	6.48	300
1216	11:09:18	6.54	330
1215	11:09:18	6.52	70
1214	11:08:55	6.52	500
1213	11:08:52	6.52	430
1212	11:08:52	6.50	200
1211	11:08:52	6.50	790
1210	11:08:25	6.40	841
1209	11:08:25	6.42	145
1208	11:08:25	6.42	1000
1207	11:08:25	6.44	500
1206	11:08:25	6.52	384
1205	11:08:19	6.52	306
1204	11:08:09	6.52	112
1203	11:08:04	6.50	148
1202	11:07:52	6.48	1900
1201	11:07:49	6.40	10
1200	11:07:42	6.48	100
1199	11:07:41	6.50	3311
1198	11:07:34	6.48	606
1197	11:07:30	6.50	800
1196	11:07:13	6.48	777
1195	11:07:13	6.48	4
1194	11:06:57	6.48	418
1193	11:06:55	6.48	600
1192	11:06:52	6.46	606
1191	11:06:48	6.46	1107
1190	11:06:48	6.44	1192
1189	11:06:45	6.44	108
1188	11:06:41	6.46	600
1187	11:06:41	6.46	23
1186	11:06:33	6.46	977
1185	11:06:20	6.44	1326
1184	11:06:14	6.40	400
1183	11:06:13	6.32	55
1182	11:06:13	6.34	619
1181	11:06:05	6.40	1000
1180	11:06:00	6.40	826
1179	11:06:00	6.40	725
1178	11:06:00	6.40	316
1177	11:05:54	6.38	481
1176	11:05:25	6.40	1
1175	11:05:12	6.40	443
1174	11:04:55	6.38	500
1173	11:04:55	6.38	300
1172	11:04:55	6.38	677
1171	11:04:55	6.36	242
1170	11:04:51	6.34	266
1169	11:04:51	6.34	619
1168	11:04:38	6.34	550
1167	11:04:38	6.34	56
1166	11:03:58	6.34	126
1165	11:03:45	6.30	280
1164	11:03:43	6.28	381
1163	11:03:39	6.28	1168
1162	11:03:39	6.28	451
1161	11:03:33	6.28	500
1160	11:03:32	6.30	120
1159	11:03:26	6.28	178
1158	11:03:26	6.28	589
1157	11:03:20	6.28	1411
1156	11:03:02	6.32	69
1155	11:02:50	6.32	31
1154	11:02:36	6.28	370
1153	11:02:30	6.28	602
1152	11:02:29	6.28	398
1151	11:02:27	6.28	100
1150	11:02:27	6.28	500
1149	11:02:27	6.28	2
1148	11:02:20	6.28	298
1147	11:02:20	6.28	32
1146	11:01:55	6.28	48
1145	11:01:38	6.28	275
1144	11:01:38	6.28	677
1143	11:01:34	6.28	100
1142	11:01:08	6.28	900
1141	11:01:08	6.28	323
1140	11:01:06	6.28	100
1139	11:01:01	6.28	849
1138	11:01:01	6.28	198
1137	11:01:01	6.28	2
1136	11:01:01	6.28	300
1135	11:00:35	6.28	300
1134	11:00:35	6.28	330
1133	11:00:35	6.30	190
1132	11:00:35	6.30	1000
1131	11:00:35	6.32	280
1130	11:00:35	6.32	8
1129	11:00:35	6.32	20
1128	11:00:24	6.34	8
1127	11:00:23	6.36	100
1126	11:00:12	6.40	18
1125	11:00:12	6.40	492
1124	10:58:49	6.40	8
1123	10:58:49	6.38	10
1122	10:58:31	6.30	80
1121	10:58:31	6.30	148
1120	10:58:31	6.30	226
1119	10:58:31	6.30	65
1118	10:58:31	6.34	520
1117	10:58:12	6.30	86
1116	10:58:12	6.30	150
1115	10:58:12	6.30	500
1114	10:58:12	6.30	267
1113	10:58:12	6.30	100
1112	10:58:12	6.30	1555
1111	10:58:12	6.30	342
1110	10:58:01	6.30	292
1109	10:58:01	6.32	500
1108	10:58:01	6.32	8
1107	10:57:59	6.34	1000
1106	10:57:55	6.34	20
1105	10:57:43	6.34	500
1104	10:57:38	6.36	12
1103	10:57:19	6.36	20
1102	10:57:19	6.36	500
1101	10:57:19	6.36	288
1100	10:57:14	6.36	12
1099	10:57:06	6.38	1156
1098	10:57:01	6.38	20
1097	10:57:01	6.38	12
1096	10:56:51	6.38	8
1095	10:56:50	6.40	2
1094	10:56:12	6.40	295
1093	10:56:12	6.42	90
1092	10:55:52	6.40	705
1091	10:55:51	6.40	80
1090	10:55:41	6.40	1300
1089	10:55:40	6.40	480
1088	10:55:40	6.40	285
1087	10:55:35	6.44	127
1086	10:55:23	6.46	100
1085	10:55:23	6.44	405
1084	10:55:09	6.44	95
1083	10:55:04	6.44	500
1082	10:54:49	6.40	205
1081	10:54:46	6.40	175
1080	10:54:46	6.40	325
1079	10:54:28	6.40	200
1078	10:53:43	6.40	2000
1077	10:53:41	6.34	200
1076	10:53:41	6.34	1400
1075	10:53:41	6.38	100
1074	10:53:40	6.38	500
1073	10:53:33	6.38	400
1072	10:53:14	6.34	300
1071	10:52:57	6.32	4
1070	10:52:57	6.36	1000
1069	10:52:57	6.36	34
1068	10:52:52	6.32	250
1067	10:52:52	6.30	242
1066	10:52:52	6.32	458
1065	10:52:50	6.32	42
1064	10:52:50	6.32	66
1063	10:52:50	6.32	200
1062	10:52:50	6.32	200
1061	10:52:50	6.34	674
1060	10:52:50	6.34	100
1059	10:52:50	6.34	220
1058	10:52:47	6.36	8
1057	10:52:47	6.36	8
1056	10:52:47	6.36	950
1055	10:52:45	6.36	50
1054	10:52:42	6.36	1000
1053	10:52:37	6.38	8
1052	10:52:37	6.38	700
1051	10:52:16	6.38	1300
1050	10:52:13	6.40	440
1049	10:52:13	6.40	35
1048	10:51:30	6.40	665
1047	10:51:28	6.40	500
1046	10:51:26	6.40	111
1045	10:51:24	6.40	2000
1044	10:51:24	6.40	174
1043	10:51:24	6.42	50
1042	10:51:12	6.48	300
1041	10:51:11	6.42	250
1040	10:50:58	6.40	1326
1039	10:50:51	6.40	1174
1038	10:50:51	6.42	500
1037	10:50:36	6.42	800
1036	10:50:35	6.42	1200
1035	10:50:26	6.42	1450
1034	10:50:26	6.34	310
1033	10:50:26	6.36	8
1032	10:50:26	6.36	1666
1031	10:50:26	6.36	8
1030	10:50:26	6.36	8
1029	10:50:16	6.42	1117
1028	10:50:14	6.34	470
1027	10:50:14	6.34	222
1026	10:50:14	6.40	8
1025	10:50:10	6.34	358
1024	10:50:10	6.38	8
1023	10:50:10	6.38	8
1022	10:50:10	6.40	125
1021	10:50:10	6.42	542
1020	10:50:10	6.40	1375
1019	10:50:08	6.40	8
1018	10:50:08	6.40	573
1017	10:50:08	6.40	645
1016	10:50:08	6.40	2355
1015	10:49:57	6.34	20
1014	10:49:57	6.34	680
1013	10:49:52	6.34	120
1012	10:49:52	6.34	100
1011	10:49:52	6.36	500
1010	10:49:52	6.36	400
1009	10:49:52	6.40	200
1008	10:49:52	6.40	3000
1007	10:49:51	6.42	3341
1006	10:49:49	6.42	1149
1005	10:49:49	6.44	300
1004	10:49:48	6.42	510
1003	10:49:46	6.44	2
1002	10:49:41	6.44	200
1001	10:49:41	6.44	1499
1000	10:49:35	6.44	660
999	10:49:30	6.44	1062
998	10:49:30	6.48	28
997	10:49:28	6.48	194
996	10:49:28	6.48	16
995	10:49:27	6.50	250
994	10:49:08	6.50	50
993	10:49:06	6.50	250
992	10:48:38	6.52	1000
991	10:48:31	6.50	400
990	10:48:31	6.50	260
989	10:48:24	6.52	560
988	10:48:24	6.52	6887
987	10:48:24	6.52	672
986	10:48:24	6.56	1100
985	10:48:24	6.56	10000
984	10:48:24	6.56	4257
983	10:48:24	6.70	106
982	10:48:22	6.70	427
981	10:48:16	6.56	697
980	10:48:16	6.60	150
979	10:48:16	6.60	500
978	10:48:16	6.60	570
977	10:48:16	6.60	60
976	10:48:16	6.62	668
975	10:48:16	6.66	155
974	10:48:16	6.68	200
973	10:47:43	6.70	6
972	10:47:43	6.68	84
971	10:47:11	6.68	100
970	10:47:08	6.68	14
969	10:46:36	6.68	300
968	10:46:24	6.68	2
967	10:46:24	6.68	50
966	10:46:08	6.68	250
965	10:45:57	6.70	1567
964	10:45:55	6.72	2
963	10:45:55	6.72	750
962	10:45:52	6.72	183
961	10:45:51	6.72	750
960	10:45:50	6.70	1844
959	10:45:47	6.70	700
958	10:45:30	6.66	245
957	10:45:30	6.66	755
956	10:45:29	6.58	940
955	10:45:29	6.58	1000
954	10:45:24	6.58	1500
953	10:45:24	6.58	560
952	10:45:24	6.60	1000
951	10:45:13	6.70	248
950	10:45:13	6.68	560
949	10:45:03	6.56	3606
948	10:45:02	6.56	1440
947	10:45:02	6.58	560
946	10:44:57	6.54	844
945	10:44:57	6.54	1000
944	10:44:52	6.50	1339
943	10:44:52	6.50	1339
942	10:44:51	6.50	100
941	10:44:51	6.50	200
940	10:44:51	6.50	200
939	10:44:51	6.52	300
938	10:44:51	6.54	1777
937	10:44:51	6.56	753
936	10:44:47	6.60	3
935	10:44:44	6.60	100
934	10:44:44	6.60	100
933	10:44:44	6.62	500
932	10:44:44	6.66	2
931	10:44:20	6.70	285
930	10:44:15	6.62	15
929	10:44:05	6.62	551
928	10:43:39	6.72	67
927	10:43:35	6.72	1461
926	10:43:23	6.72	700
925	10:43:16	6.72	2372
924	10:43:16	6.60	150
923	10:43:16	6.60	318
922	10:43:16	6.60	1000
921	10:43:16	6.60	76
920	10:43:16	6.60	200
919	10:43:16	6.62	200
918	10:43:16	6.62	500
917	10:43:16	6.64	2000
916	10:43:16	6.64	713
915	10:43:16	6.66	100
914	10:43:16	6.66	2
913	10:43:16	6.66	2000
912	10:43:16	6.68	233
911	10:43:16	6.68	1100
910	10:43:16	6.68	2
909	10:43:16	6.68	548
908	10:43:16	6.68	250
907	10:43:16	6.70	200
906	10:43:16	6.70	2
905	10:43:16	6.70	556
904	10:43:14	6.80	1554
903	10:43:11	6.82	2
902	10:42:52	6.80	2
901	10:42:32	6.78	145
900	10:41:58	6.66	1325
899	10:41:58	6.66	100
898	10:41:58	6.66	444
897	10:41:58	6.66	15
896	10:41:58	6.68	60
895	10:41:58	6.70	150
894	10:41:58	6.70	500
893	10:41:58	6.70	66
892	10:41:58	6.72	548
891	10:41:58	6.72	592
890	10:41:58	6.72	1000
889	10:41:38	6.72	855
888	10:41:38	6.72	2000
887	10:41:38	6.74	1000
886	10:41:38	6.76	200
885	10:41:38	6.76	945
884	10:41:12	6.78	879
883	10:41:05	6.78	300
882	10:41:04	6.78	66
881	10:40:53	6.80	1000
880	10:40:31	6.88	2
879	10:40:25	6.78	134
878	10:40:25	6.78	57
877	10:40:25	6.78	143
876	10:40:25	6.80	238
875	10:40:25	6.80	1758
874	10:40:25	6.80	160
873	10:40:25	6.80	1000
872	10:40:25	6.80	1066
871	10:40:25	6.82	535
870	10:40:25	6.82	100
869	10:40:14	6.82	465
868	10:40:14	6.82	200
867	10:40:14	6.82	200
866	10:40:14	6.82	335
865	10:39:36	6.82	105
864	10:39:36	6.84	140
863	10:39:36	6.84	1000
862	10:39:36	6.86	1000
861	10:39:36	6.90	534
860	10:39:36	6.90	221
859	10:39:29	6.90	100
858	10:38:48	7.06	2
857	10:38:24	6.90	679
856	10:38:24	6.90	1000
855	10:38:24	6.90	200
854	10:38:24	6.90	37
853	10:38:24	6.92	84
852	10:37:54	7.06	140
851	10:37:09	7.06	2
850	10:36:52	6.96	120
849	10:36:52	6.96	728
848	10:36:51	6.92	217
847	10:36:51	6.92	283
846	10:36:40	6.96	2
845	10:35:57	6.96	70
844	10:35:57	6.96	185
843	10:35:41	6.98	1000
842	10:35:25	7.06	1
841	10:35:11	7.06	2
840	10:34:57	6.96	148
839	10:34:39	7.06	2
838	10:34:13	6.96	148
837	10:33:31	7.08	168
836	10:33:31	7.08	532
835	10:32:51	7.08	2
834	10:32:41	6.96	19
833	10:31:41	7.08	448
832	10:31:41	7.08	430
831	10:31:39	7.08	100
830	10:27:50	7.10	2
829	10:27:50	7.00	50
828	10:27:27	7.08	2
827	10:27:08	7.00	89
826	10:27:08	7.00	999
825	10:26:05	7.10	660
824	10:25:25	7.10	2
823	10:25:21	7.00	1
822	10:24:34	6.92	720
821	10:23:06	6.90	163
820	10:22:43	6.82	250
819	10:22:32	6.90	437
818	10:22:32	6.90	72
817	10:22:31	6.90	50
816	10:22:27	6.86	292
815	10:22:27	6.86	708
814	10:22:15	6.88	1000
813	10:22:10	6.90	2900
812	10:22:10	6.90	1450
811	10:22:10	6.92	528
810	10:21:46	6.96	95
809	10:21:45	6.96	105
808	10:21:42	7.00	400
807	10:21:42	7.00	98
806	10:21:38	7.00	1091
805	10:21:36	7.00	238
804	10:21:36	7.00	25
803	10:21:33	7.02	500
802	10:21:33	7.02	500
801	10:21:33	7.04	88
800	10:20:56	7.10	152
799	10:20:17	7.12	2
798	10:20:11	7.04	412
797	10:20:11	7.04	100
796	10:20:06	7.08	265
795	10:20:00	7.08	635
794	10:19:57	7.12	1000
793	10:19:18	7.08	10
792	10:18:30	7.04	400
791	10:18:30	7.04	250
790	10:17:18	7.02	91
789	10:17:18	7.02	431
788	10:17:18	7.02	229
787	10:17:18	7.10	650
786	10:17:18	7.10	100
785	10:17:03	7.16	215
784	10:17:03	7.10	400
783	10:16:51	7.16	22
782	10:16:17	7.16	2
781	10:16:01	7.10	150
780	10:16:01	7.10	419
779	10:15:41	7.02	771
778	10:15:41	7.02	529
777	10:15:41	7.02	200
776	10:15:40	7.10	551
775	10:15:40	7.14	100
774	10:15:21	7.14	96
773	10:15:21	7.14	530
772	10:15:21	7.14	900
771	10:15:21	7.10	530
770	10:15:21	7.10	344
769	10:14:42	7.10	250
768	10:14:20	7.10	126
767	10:14:00	7.04	450
766	10:14:00	7.04	350
765	10:13:42	7.10	84
764	10:13:37	7.12	50
763	10:13:34	7.10	530
762	10:13:34	7.10	386
761	10:13:25	7.10	2
760	10:13:18	7.10	512
759	10:13:17	7.10	100
758	10:13:09	7.12	2
757	10:13:08	7.10	300
756	10:13:04	7.10	500
755	10:13:00	7.10	65
754	10:12:59	7.10	20
753	10:12:49	7.14	2
752	10:12:48	7.00	5
751	10:12:46	7.00	5
750	10:12:42	7.16	240
749	10:12:42	7.10	700
748	10:12:42	7.10	60
747	10:12:40	7.00	3306
746	10:12:37	7.00	3394
745	10:12:37	6.98	200
744	10:12:37	6.98	768
743	10:12:37	6.96	100
742	10:12:37	6.96	538
741	10:12:32	6.96	2
740	10:12:19	6.96	2
739	10:12:10	6.86	292
738	10:12:02	6.98	2
737	10:11:56	6.96	421
736	10:11:51	6.82	1998
735	10:11:51	6.82	1000
734	10:11:51	6.96	2
733	10:11:49	6.98	230
732	10:11:49	6.96	600
731	10:11:49	6.94	1000
730	10:11:49	6.94	170
729	10:11:46	6.80	799
728	10:11:36	6.80	135
727	10:11:36	6.84	65
726	10:11:35	6.94	2
725	10:11:33	6.84	585
724	10:11:22	6.80	895
723	10:11:18	6.80	5
722	10:11:17	6.94	100
721	10:11:15	6.78	5
720	10:11:14	6.78	20
719	10:11:14	6.94	2
718	10:11:04	6.88	1010
717	10:10:56	6.78	1914
716	10:10:56	6.80	559
715	10:10:56	6.80	318
714	10:10:56	6.82	539
713	10:10:56	6.82	1000
712	10:10:56	6.90	570
711	10:10:54	6.92	2
710	10:10:38	6.92	2
709	10:10:19	6.90	500
708	10:10:17	6.96	2
707	10:10:10	6.96	220
706	10:10:04	6.90	182
705	10:09:59	6.98	20
704	10:09:53	6.98	1000
703	10:09:51	6.76	850
702	10:09:51	6.80	650
701	10:09:51	6.80	300
700	10:09:49	6.86	500
699	10:09:45	6.76	5
698	10:09:44	6.80	179
697	10:09:33	6.76	200
696	10:09:21	6.80	1200
695	10:09:18	6.80	500
694	10:09:17	6.78	5000
693	10:09:17	6.78	888
692	10:09:17	6.78	502
691	10:09:14	6.78	2
690	10:09:06	6.76	1177
689	10:09:06	6.76	33
688	10:09:03	6.70	182
687	10:08:55	6.70	818
686	10:08:55	6.70	97
685	10:08:55	6.70	285
684	10:08:50	6.70	500
683	10:08:43	6.70	2
682	10:08:27	6.70	614
681	10:08:27	6.70	386
680	10:08:18	6.70	100
679	10:08:18	6.70	514
678	10:08:17	6.70	32
677	10:08:17	6.70	600
676	10:08:15	6.70	100
675	10:08:09	6.76	442
674	10:08:04	6.76	25
673	10:07:54	6.70	186
672	10:07:54	6.70	300
671	10:07:54	6.70	100
670	10:07:49	6.78	1
669	10:07:47	6.76	288
668	10:07:47	6.76	312
667	10:07:42	6.78	500
666	10:07:40	6.76	688
665	10:07:40	6.76	2
664	10:07:38	6.78	546
663	10:07:38	6.78	199
662	10:07:36	6.78	1000
661	10:07:36	6.78	5
660	10:07:33	6.80	1111
659	10:07:33	6.80	350
658	10:07:31	6.80	650
657	10:07:24	6.78	100
656	10:07:24	6.80	490
655	10:07:24	6.80	10
654	10:07:17	6.80	178
653	10:07:17	6.80	22
652	10:07:16	6.78	696
651	10:07:16	6.78	2
650	10:07:16	6.78	2
649	10:07:11	6.80	300
648	10:07:11	6.80	544
647	10:07:11	6.80	134
646	10:07:05	6.80	120
645	10:06:53	6.80	110
644	10:06:52	6.80	136
643	10:06:52	6.80	544
642	10:06:52	6.80	120
641	10:06:51	6.80	380
640	10:06:51	6.80	300
639	10:06:51	6.80	176
638	10:06:51	6.84	544
637	10:06:51	6.84	100
636	10:06:36	6.80	24
635	10:06:36	6.80	276
634	10:06:36	6.80	2724
633	10:06:36	6.80	300
632	10:06:36	6.80	50
631	10:06:36	6.80	2
630	10:06:36	6.80	2
629	10:06:36	6.82	537
628	10:06:36	6.82	1511
627	10:06:36	6.84	537
626	10:06:36	6.84	337
625	10:06:27	6.84	200
624	10:06:18	6.92	500
623	10:06:13	6.84	100
622	10:06:13	6.84	537
621	10:06:13	6.84	1634
620	10:06:00	6.84	1281
619	10:05:59	6.82	300
618	10:05:58	6.84	537
617	10:05:55	6.84	500
616	10:05:41	6.84	537
615	10:05:34	6.82	3000
614	10:05:34	6.82	744
613	10:05:34	6.82	300
612	10:05:34	6.82	2
611	10:05:34	6.82	2
610	10:05:34	6.82	500
609	10:05:34	6.82	285
608	10:05:34	6.82	18
607	10:05:34	6.82	4141
606	10:05:34	6.82	2
605	10:05:34	6.82	2
604	10:05:34	6.82	2
603	10:05:34	6.82	2
602	10:05:34	6.82	2
601	10:05:34	6.82	2
600	10:05:34	6.82	2
599	10:05:34	6.82	2
598	10:05:34	6.82	2
597	10:05:34	6.82	500
596	10:05:34	6.82	11
595	10:05:34	6.82	784
594	10:05:34	6.82	1000
593	10:05:34	6.82	1000
592	10:05:34	6.82	40
591	10:05:34	6.82	130
590	10:05:34	6.82	500
589	10:05:34	6.82	2
588	10:05:34	6.82	191
587	10:05:34	6.82	70
586	10:05:34	6.82	4000
585	10:05:34	6.82	878
584	10:05:34	6.82	500
583	10:05:34	6.82	5
582	10:05:34	6.82	700
581	10:05:34	6.82	200
580	10:05:34	6.82	1000
579	09:53:36	6.96	500
578	09:53:33	6.96	533
577	09:53:33	6.96	1524
576	09:53:23	6.96	266
575	09:53:23	6.96	210
574	09:53:23	6.96	300
573	09:53:23	6.96	941
572	09:53:23	6.96	300
571	09:53:23	6.96	359
570	09:53:23	6.96	641
569	09:53:23	6.96	105
568	09:53:23	6.96	254
567	09:53:23	6.96	2
566	09:53:23	6.96	2
565	09:53:23	6.96	132
564	09:53:23	6.96	68
563	09:53:23	6.96	122
562	09:53:23	6.96	100
561	09:48:56	7.00	2181
560	09:48:56	7.00	526
559	09:48:56	7.00	185
558	09:48:56	7.00	2134
557	09:48:56	7.00	100
556	09:48:56	7.00	200
555	09:48:56	7.00	252
554	09:48:56	7.00	40
553	09:48:56	7.02	1150
552	09:48:56	7.02	706
551	09:48:56	7.02	526
550	09:48:39	7.00	460
549	09:48:39	7.00	1000
548	09:48:39	7.00	300
547	09:48:39	7.00	317
546	09:48:39	7.02	660
545	09:48:39	7.02	200
544	09:48:39	7.02	521
543	09:48:39	7.04	521
542	09:48:39	7.04	500
541	09:48:39	7.06	521
540	09:48:31	7.18	600
539	09:48:31	7.18	706
538	09:48:31	7.18	1778
537	09:48:31	7.18	177
536	09:48:31	7.16	200
535	09:48:18	7.18	32
534	09:48:18	7.16	501
533	09:48:15	7.10	1500
532	09:48:01	7.00	83
531	09:48:01	7.02	396
530	09:48:01	7.04	521
529	09:47:56	7.02	125
528	09:47:56	7.02	79
527	09:47:56	7.02	400
526	09:47:56	7.04	521
525	09:47:56	7.18	346
524	09:47:51	7.20	800
523	09:47:49	7.12	12
522	09:47:49	7.18	522
521	09:47:49	7.18	408
520	09:47:41	7.18	92
519	09:47:20	7.20	260
518	09:47:20	7.20	240
517	09:47:18	7.20	1000
516	09:47:18	7.20	967
515	09:47:16	7.22	500
514	09:47:01	7.20	33
513	09:46:48	7.20	123
512	09:46:47	7.20	200
511	09:46:40	7.20	300
510	09:46:30	7.20	10
509	09:46:17	7.20	1555
508	09:46:17	7.18	300
507	09:46:17	7.10	70
506	09:46:17	7.10	706
505	09:46:17	7.10	1000
504	09:46:17	7.10	500
503	09:46:17	7.10	600
502	09:46:17	7.10	1000
501	09:46:17	7.10	1100
500	09:46:17	7.10	40
499	09:46:17	7.10	2222
498	09:46:17	7.10	2
497	09:46:17	7.10	400
496	09:46:17	7.10	2
495	09:46:17	7.10	300
494	09:46:17	7.10	1000
493	09:46:17	7.10	200
492	09:46:17	7.10	666
491	09:44:19	7.00	261
490	09:44:19	7.00	100
489	09:44:19	7.00	100
488	09:44:19	7.02	1000
487	09:44:19	7.06	300
486	09:44:19	7.10	2951
485	09:44:19	7.12	100
484	09:44:19	7.12	1000
483	09:44:19	7.12	200
482	09:44:19	7.12	400
481	09:44:19	7.14	279
480	09:44:19	7.18	7581
479	09:44:19	7.18	50
478	09:44:19	7.18	2
477	09:44:19	7.18	1290
476	09:44:19	7.20	1100
475	09:44:19	7.20	400
474	09:44:19	7.20	3333
473	09:44:19	7.20	2
472	09:44:19	7.20	2
471	09:44:19	7.22	586
470	09:44:19	7.22	2
469	09:44:19	7.22	2
468	09:44:19	7.24	1000
467	09:44:19	7.26	300
466	09:44:19	7.28	942
465	09:44:19	7.36	70
464	09:44:04	7.40	2200
463	09:43:54	7.40	420
462	09:43:06	7.40	90
461	09:43:06	7.40	110
460	09:42:50	7.28	58
459	09:42:50	7.30	300
458	09:42:50	7.30	512
457	09:42:41	7.38	200
456	09:42:40	7.36	136
455	09:42:40	7.36	450
454	09:42:02	7.40	808
453	09:41:38	7.40	500
452	09:40:42	7.40	250
451	09:40:26	7.40	695
450	09:40:12	7.38	500
449	09:39:58	7.36	850
448	09:39:26	7.36	150
447	09:39:19	7.38	327
446	09:39:19	7.38	510
445	09:39:19	7.38	500
444	09:39:19	7.34	663
443	09:39:02	7.34	61
442	09:38:57	7.34	278
441	09:38:47	7.28	189
440	09:38:47	7.28	500
439	09:38:21	7.28	265
438	09:38:21	7.28	85
437	09:37:29	7.18	3820
436	09:37:29	7.18	2121
435	09:37:29	7.18	1800
434	09:37:29	7.18	300
433	09:37:29	7.20	500
432	09:37:29	7.20	200
431	09:37:29	7.20	2000
430	09:37:29	7.20	100
429	09:37:29	7.22	600
428	09:37:29	7.30	60
427	09:37:29	7.30	70
426	09:37:29	7.32	100
425	09:37:29	7.32	2
424	09:37:29	7.32	2
423	09:37:25	7.34	1281
422	09:37:17	7.34	1000
421	09:37:17	7.34	6761
420	09:37:17	7.38	2000
419	09:37:17	7.40	1000
418	09:37:17	7.40	300
417	09:37:17	7.40	3000
416	09:37:17	7.40	2000
415	09:37:17	7.40	200
414	09:37:17	7.42	958
413	09:37:17	7.42	500
412	09:37:17	7.44	1000
411	09:36:56	7.44	148
410	09:36:56	7.44	2
409	09:36:48	7.44	152
408	09:36:48	7.44	50
407	09:36:48	7.44	368
406	09:36:12	7.44	132
405	09:35:58	7.48	100
404	09:35:58	7.48	500
403	09:35:34	7.50	410
402	09:35:21	7.58	17
401	09:35:21	7.50	590
400	09:35:21	7.50	200
399	09:35:01	7.50	300
398	09:33:32	7.50	1403
397	09:33:32	7.50	694
396	09:33:31	7.50	378
395	09:33:26	7.50	261
394	09:33:26	7.50	50
393	09:33:26	7.50	100
392	09:33:26	7.50	500
391	09:33:26	7.52	187
390	09:33:26	7.52	567
389	09:33:26	7.54	235
388	09:33:25	7.58	10
387	09:33:08	7.60	130
386	09:31:32	7.64	178
385	09:29:34	7.62	30
384	09:29:24	7.60	1000
383	09:29:20	7.52	633
382	09:26:50	7.68	22
381	09:26:12	7.60	400
380	09:25:55	7.60	1222
379	09:25:50	7.60	778
378	09:25:50	7.60	3160
377	09:25:45	7.60	6262
376	09:25:45	7.60	2000
375	09:25:45	7.60	270
374	09:25:45	7.62	500
373	09:25:39	7.70	298
372	09:25:39	7.70	695
371	09:25:39	7.70	492
370	09:25:39	7.70	1027
369	09:25:39	7.68	488
368	09:25:26	7.60	130
367	09:25:17	7.62	2000
366	09:25:17	7.62	728
365	09:25:17	7.62	300
364	09:24:30	7.70	569
363	09:24:09	7.88	131
362	09:24:09	7.86	300
361	09:24:09	7.86	300
360	09:24:09	7.84	400
359	09:24:09	7.84	500
358	09:24:09	7.72	180
357	09:23:43	7.72	200
356	09:23:42	7.66	28
355	09:23:24	7.66	4
354	09:23:00	7.66	272
353	09:22:58	7.66	400
352	09:22:41	7.60	110
351	09:22:41	7.60	1404
350	09:22:40	7.60	400
349	09:22:36	7.60	500
348	09:22:33	7.60	1000
347	09:22:24	7.58	499
346	09:22:17	7.58	499
345	09:22:10	7.58	499
344	09:22:04	7.58	499
343	09:21:58	7.58	380
342	09:21:58	7.58	119
341	09:21:56	7.58	380
340	09:21:46	7.58	499
339	09:21:34	7.56	499
338	09:21:34	7.56	82
337	09:21:29	7.56	118
336	09:21:10	7.56	200
335	09:20:40	7.42	348
334	09:20:40	7.42	8
333	09:20:40	7.44	499
332	09:20:40	7.44	250
331	09:20:28	7.42	570
330	09:20:28	7.44	499
329	09:20:20	7.42	94
328	09:20:12	7.44	6140
327	09:20:12	7.50	1000
326	09:20:12	7.50	350
325	09:20:12	7.50	2510
324	09:19:57	7.60	100
323	09:19:57	7.60	150
322	09:19:57	7.60	393
321	09:19:57	7.60	200
320	09:19:57	7.60	553
319	09:19:57	7.60	300
318	09:19:50	7.78	1222
317	09:19:50	7.74	269
316	09:19:50	7.70	482
315	09:19:50	7.70	27
314	09:19:35	7.70	141
313	09:19:35	7.70	59
312	09:19:33	7.70	585
311	09:19:33	7.70	340
310	09:19:33	7.70	3000
309	09:19:33	7.70	1200
308	09:19:33	7.70	1000
307	09:19:33	7.78	8816
306	09:19:18	7.78	484
305	09:19:18	7.82	1000
304	09:19:18	7.82	68
303	09:19:18	7.84	448
302	09:19:17	7.88	110
301	09:19:09	7.84	222
300	09:19:09	7.88	200
299	09:19:03	7.84	230
298	09:18:47	7.82	42
297	09:18:47	7.84	500
296	09:18:47	7.86	170
295	09:18:47	7.90	1488
294	09:18:45	7.90	3870
293	09:18:45	7.90	143
292	09:18:45	7.92	1180
291	09:18:43	7.98	249
290	09:18:31	7.98	195
289	09:18:31	7.98	299
288	09:18:27	7.98	200
287	09:18:26	7.92	320
286	09:18:21	8.00	812
285	09:18:21	8.00	188
284	09:18:14	8.00	681
283	09:18:14	7.98	499
282	09:18:14	7.98	820
281	09:18:11	7.98	200
280	09:18:07	8.00	29
279	09:18:07	8.00	53
278	09:18:02	7.98	200
277	09:17:59	8.00	700
276	09:17:59	7.98	408
275	09:17:54	7.98	192
274	09:17:54	7.98	8
273	09:17:49	7.98	47
272	09:17:49	7.98	422
271	09:17:45	7.98	475
270	09:17:45	7.96	299
269	09:17:45	7.96	26
268	09:17:41	7.96	874
267	09:17:41	7.94	164
266	09:17:41	7.92	242
265	09:17:29	7.92	617
264	09:17:29	7.90	250
263	09:17:22	7.92	42
262	09:17:17	7.92	73
261	09:16:46	7.92	298
260	09:16:46	7.92	200
259	09:16:45	7.92	2
258	09:16:44	7.92	156
257	09:16:44	7.90	2
256	09:16:32	7.92	427
255	09:16:32	7.92	340
254	09:16:32	7.90	733
253	09:16:29	7.90	267
252	09:16:29	7.90	70
251	09:16:29	7.90	500
250	09:16:29	7.88	152
249	09:16:29	7.82	11
248	09:16:20	7.82	200
247	09:16:11	7.82	489
246	09:16:09	7.88	98
245	09:16:09	7.86	400
244	09:16:09	7.84	2
243	09:15:28	7.82	489
242	09:15:15	7.78	110
241	09:15:12	7.80	200
240	09:15:12	7.80	643
239	09:15:11	7.80	213
238	09:15:11	7.80	187
237	09:15:06	7.78	50
236	09:14:31	7.70	476
235	09:13:52	7.70	200
234	09:13:44	7.70	2
233	09:13:42	7.70	181
232	09:13:30	7.76	169
231	09:13:30	7.74	497
230	09:13:12	7.64	2
229	09:13:12	7.70	2000
228	09:13:11	7.80	13
227	09:13:11	7.70	337
226	09:13:07	7.70	500
225	09:13:00	7.70	530
224	09:13:00	7.70	132
223	09:12:54	7.80	5
222	09:12:54	7.80	495
221	09:12:41	7.70	1166
220	09:12:38	7.64	200
219	09:12:38	7.68	76
218	09:12:37	7.70	340
217	09:12:37	7.70	3494
216	09:12:20	7.70	306
215	09:12:20	7.70	137
214	09:12:20	7.74	57
213	09:11:54	7.70	1450
212	09:11:53	7.80	15
211	09:11:53	7.80	485
210	09:11:51	7.82	71
209	09:11:51	7.82	2
208	09:11:51	7.78	260
207	09:11:48	7.70	263
206	09:11:48	7.70	669
205	09:11:41	7.78	500
204	09:11:37	7.78	14
203	09:11:35	7.78	46
202	09:11:22	7.70	240
201	09:11:14	7.70	91
200	09:11:12	7.72	150
199	09:11:12	7.74	50
198	09:11:12	7.74	250
197	09:10:58	7.82	124
196	09:10:58	7.82	2
195	09:10:47	7.84	500
194	09:10:31	7.86	1000
193	09:10:29	7.90	300
192	09:10:24	7.90	50
191	09:10:23	7.80	600
190	09:10:23	7.88	126
189	09:10:06	7.90	1201
188	09:10:04	7.92	364
187	09:10:04	7.92	306
186	09:09:54	7.92	387
185	09:09:54	7.92	535
184	09:09:54	7.92	78
183	09:09:54	7.92	300
182	09:09:54	7.92	1000
181	09:09:54	7.92	222
180	09:09:54	7.92	1000
179	09:09:54	7.92	965
178	09:09:54	7.92	813
177	09:09:54	7.92	10
176	09:09:54	7.92	20
175	09:09:54	7.92	20
174	09:09:54	7.92	489
173	09:09:54	7.92	753
172	09:09:54	7.92	758
171	09:09:54	7.92	100
170	09:09:54	7.92	142
169	09:09:54	7.92	358
168	09:09:54	7.92	520
167	09:09:54	7.92	300
166	09:09:54	7.92	380
165	09:06:23	7.72	165
164	09:06:18	7.72	1000
163	09:06:15	7.72	14
162	09:06:15	7.70	500
161	09:06:13	7.68	238
160	09:06:08	7.72	1121
159	09:06:08	7.72	106
158	09:06:06	7.72	94
157	09:06:04	7.68	2900
156	09:06:01	7.68	1862
155	09:06:00	7.68	138
154	09:06:00	7.68	613
153	09:06:00	7.64	576
152	09:05:53	7.68	38
151	09:05:53	7.60	634
150	09:05:50	7.60	1200
149	09:05:50	7.60	500
148	09:05:49	7.60	543
147	09:05:46	7.60	621
146	09:05:43	7.60	150
145	09:05:43	7.60	852
144	09:05:42	7.68	700
143	09:05:35	7.68	1149
142	09:05:35	7.60	251
141	09:05:30	7.60	49
140	09:05:30	7.54	951
139	09:05:29	7.50	1100
138	09:05:25	7.50	1000
137	09:05:25	7.50	357
136	09:05:24	7.50	600
135	09:05:21	7.50	2000
134	09:05:21	7.46	824
133	09:05:20	7.40	200
132	09:05:20	7.40	999
131	09:05:20	7.42	501
130	09:05:12	7.40	300
129	09:05:11	7.40	200
128	09:05:10	7.40	150
127	09:05:01	7.40	500
126	09:04:58	7.40	150
125	09:04:43	7.40	200
124	09:04:39	7.30	100
123	09:04:32	7.40	266
122	09:04:32	7.40	666
121	09:04:30	7.40	2300
120	09:04:30	7.40	152
119	09:04:30	7.42	250
118	09:04:25	7.40	420
117	09:04:15	7.50	100
116	09:04:13	7.40	1066
115	09:04:13	7.48	164
114	09:04:11	7.50	7
113	09:04:10	7.50	15
112	09:04:08	7.48	786
111	09:04:05	7.50	20
110	09:04:01	7.50	334
109	09:04:01	7.50	666
108	09:03:51	7.50	819
107	09:03:50	7.50	2000
106	09:03:50	7.50	707
105	09:03:50	7.48	293
104	09:03:44	7.48	7
103	09:03:38	7.40	100
102	09:03:37	7.30	670
101	09:03:21	7.50	140
100	09:03:21	7.40	60
99	09:03:13	7.40	476
98	09:03:10	7.40	144
97	09:03:05	7.40	120
96	09:03:05	7.40	674
95	09:03:05	7.40	306
94	09:03:05	7.40	1119
93	09:03:05	7.40	1000
92	09:03:05	7.40	500
91	09:03:05	7.40	300
90	09:03:05	7.40	100
89	09:03:05	7.40	31
88	09:03:05	7.40	400
87	09:03:05	7.40	1000
86	09:03:05	7.40	100
85	09:01:16	7.12	1100
84	09:01:16	7.10	350
83	09:01:13	6.74	31
82	09:01:13	6.76	969
81	09:01:13	7.06	30
80	09:01:10	7.04	1400
79	09:01:10	7.00	600
78	09:01:08	6.72	500
77	09:01:05	7.00	1400
76	09:01:05	6.96	1100
75	09:00:56	6.88	508
74	09:00:56	6.80	492
73	09:00:56	6.70	2852
72	09:00:55	6.70	6148
71	09:00:55	6.70	90
70	09:00:55	6.70	365
69	09:00:55	6.70	797
68	09:00:55	6.76	200
67	09:00:55	6.78	786
66	09:00:55	6.90	217
65	09:00:55	6.90	133
64	09:00:55	6.90	220
63	09:00:55	6.90	80
62	09:00:55	6.90	100
61	09:00:55	7.00	467
60	09:00:55	7.00	33
59	09:00:55	7.02	267
58	09:00:55	7.02	963
57	09:00:55	7.02	55
56	09:00:55	7.02	1000
55	09:00:55	7.02	200
54	09:00:55	7.02	40
53	09:00:55	7.02	5000
52	09:00:55	7.02	91
51	09:00:55	7.02	30
50	09:00:55	7.02	500
49	09:00:55	7.02	500
48	09:00:55	7.02	100
47	09:00:55	7.02	124
46	09:00:55	7.02	997
45	09:00:55	7.02	48
44	09:00:55	7.02	8000
43	09:00:55	7.02	800
42	09:00:55	7.02	288
41	09:00:55	7.02	400
40	09:00:55	7.02	668
39	09:00:55	7.02	300
38	09:00:55	7.02	344
37	09:00:55	7.02	356
36	09:00:55	7.02	144
35	09:00:55	7.02	2
34	09:00:55	7.02	250
33	09:00:55	7.02	2
32	09:00:55	7.02	109
31	09:00:55	7.02	591
30	09:00:55	7.02	674
29	09:00:55	7.02	1000
28	09:00:55	7.02	2
27	09:00:55	7.02	914
26	09:00:55	7.02	970
25	09:00:55	7.02	66
24	09:00:55	7.02	200
23	09:00:55	7.02	85
22	09:00:55	7.02	339
21	09:00:55	7.02	76
20	09:00:55	7.02	600
19	09:00:55	7.02	70
18	09:00:55	7.02	340
17	09:00:55	7.02	1000
16	09:00:55	7.02	34
15	09:00:55	7.02	300
14	09:00:55	7.02	80
13	09:00:55	7.02	20
12	09:00:55	7.02	122
11	09:00:55	7.02	378
10	09:00:55	7.02	100
9	09:00:55	7.02	21
8	09:00:55	7.02	75
7	09:00:55	7.02	4
6	09:00:55	7.02	667
5	09:00:55	7.02	333
4	09:00:55	7.02	412
3	09:00:55	7.02	211
2	09:00:55	7.02	50
1	09:00:55	7.02	5
0	09:00:55	7.02	97

Historia Transakcji spółki - EUC
Lp	Wolumen	Wartość	%
6.06	69194	419,315.64	5.01 %
6.08	37035	225,172.80	2.69 %
6.10	32878	200,555.80	2.40 %
6.12	17069	104,462.28	1.25 %
6.14	8912	54,719.68	0.65 %
6.16	13606	83,812.96	1.00 %
6.18	11873	73,375.14	0.88 %
6.20	16417	101,785.40	1.22 %
6.22	9452	58,791.44	0.70 %
6.24	37015	230,973.60	2.76 %
6.26	13929	87,195.54	1.04 %
6.28	38154	239,607.12	2.87 %
6.30	39693	250,065.90	2.99 %
6.32	24709	156,160.88	1.87 %
6.34	37623	238,529.82	2.85 %
6.36	19223	122,258.28	1.46 %
6.38	36025	229,839.50	2.75 %
6.40	51561	329,990.40	3.95 %
6.42	34424	221,002.08	2.64 %
6.44	33760	217,414.40	2.60 %
6.46	17716	114,445.36	1.37 %
6.48	20427	132,366.96	1.58 %
6.50	39312	255,528.00	3.06 %
6.52	13200	86,064.00	1.03 %
6.54	9597	62,764.38	0.75 %
6.56	32681	214,387.36	2.56 %
6.58	7248	47,691.84	0.57 %
6.60	24191	159,660.60	1.91 %
6.62	3434	22,733.08	0.27 %
6.64	2713	18,014.32	0.22 %
6.66	5143	34,252.38	0.41 %
6.68	3753	25,070.04	0.30 %
6.70	22171	148,545.70	1.78 %
6.72	11780	79,161.60	0.95 %
6.74	1051	7,083.74	0.08 %
6.76	6336	42,831.36	0.51 %
6.78	13892	94,187.76	1.13 %
6.80	21863	148,668.40	1.78 %
6.82	29598	201,858.36	2.41 %
6.84	8634	59,056.56	0.71 %
6.86	2792	19,153.12	0.23 %
6.88	2520	17,337.60	0.21 %
6.90	9845	67,930.50	0.81 %
6.92	2336	16,165.12	0.19 %
6.94	1274	8,841.56	0.11 %
6.96	10966	76,323.36	0.91 %
6.98	3220	22,475.60	0.27 %
7.00	20440	143,080.00	1.71 %
7.02	40428	283,804.56	3.39 %
7.04	5513	38,811.52	0.46 %
7.06	1000	7,060.00	0.08 %
7.08	2592	18,351.36	0.22 %
7.10	22204	157,648.40	1.89 %
7.12	3866	27,525.92	0.33 %
7.14	1907	13,615.98	0.16 %
7.16	1180	8,448.80	0.10 %
7.18	21925	157,421.50	1.88 %
7.20	13125	94,500.00	1.13 %
7.22	1690	12,201.80	0.15 %
7.24	1000	7,240.00	0.09 %
7.26	300	2,178.00	0.03 %
7.28	2039	14,843.92	0.18 %
7.30	1712	12,497.60	0.15 %
7.32	104	761.28	0.01 %
7.34	10044	73,722.96	0.88 %
7.36	1656	12,188.16	0.15 %
7.38	4037	29,793.06	0.36 %
7.40	25572	189,232.80	2.26 %
7.42	3229	23,959.18	0.29 %
7.44	9240	68,745.60	0.82 %
7.46	824	6,147.04	0.07 %
7.48	1850	13,838.00	0.17 %
7.50	18611	139,582.50	1.67 %
7.52	1387	10,430.24	0.12 %
7.54	1186	8,942.44	0.11 %
7.56	899	6,796.44	0.08 %
7.58	3401	25,779.58	0.31 %
7.60	25262	191,991.20	2.30 %
7.62	3558	27,111.96	0.32 %
7.64	956	7,303.84	0.09 %
7.66	704	5,392.64	0.06 %
7.68	8224	63,160.32	0.76 %
7.70	22929	176,553.30	2.11 %
7.72	3030	23,391.60	0.28 %
7.74	1123	8,692.02	0.10 %
7.76	169	1,311.44	0.02 %
7.78	11502	89,485.56	1.07 %
7.80	2856	22,276.80	0.27 %
7.82	2498	19,534.36	0.23 %
7.84	2802	21,967.68	0.26 %
7.86	2170	17,056.20	0.20 %
7.88	817	6,437.96	0.08 %
7.90	8874	70,104.60	0.84 %
7.92	13717	108,638.64	1.30 %
7.94	164	1,302.16	0.02 %
7.96	1199	9,544.04	0.11 %
7.98	4214	33,627.72	0.40 %
8.00	2463	19,704.00	0.24 %
Razem:	1252437	8361364	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100908.6	-0.56%	17:09
WIG20	2755.3	-0.60%	17:09
WIG20 Fut	2760.0	-0.90%	17:04
WIG20USD	741.5	+0.12%	17:15
mWIG40	7708.8	-0.68%	17:09
sWIG80	28523.9	-0.10%	17:09

Notowania Świat
S&P500	5909.6	-0.04%	17:54
Nasdaq	19162.7	+0.26%	17:55
Nikkei	37470.7	-1.30%	8:45
DAX	23946.4	-0.21%	17:32
Ropa WTI	62.9	+3.42%	17:55
Złoto	3374.0	+2.40%	17:55

Notowania Waluty
EUR/PLN	4.24790	-0.03%	17:55
CHF/PLN	4.54564	-0.05%	17:55
USD/PLN	3.71684	-0.67%	17:55
EUR/USD	1.14288	+0.63%	17:55
GBP/USD	1.35496	+0.57%	17:55
USD/JPY	142.818	-0.74%	17:55

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» 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]

Wzrosty	Spadki	Staty
HARPER	6.20	34.78%
LESS	0.31	33.19%
DATAWALK	110.00	9.65%
CELTIC	6.62	8.88%
SKYLINE	1.58	6.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
PCFGROUP	6.14	-26.56%
EUCO	6.08	-24.94%
PURE	5.86	-16.41%
MOLECURE	6.06	-10.22%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		58 Spółek
Spada:		167 Spółek
Obrót:		2,930,735,371 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