Transakcje spółki GPW Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » GPW (GPW)

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 - GPW
Lp	Czas	Kurs	Wolumen
2222	17:03:18	72.45	6
2221	17:00:00	72.45	34
2220	17:00:00	72.45	3
2219	17:00:00	72.45	3
2218	17:00:00	72.45	66
2217	17:00:00	72.45	39
2216	17:00:00	72.45	20
2215	17:00:00	72.45	78
2214	17:00:00	72.45	25
2213	17:00:00	72.45	171
2212	17:00:00	72.45	30
2211	17:00:00	72.45	200
2210	17:00:00	72.45	403
2209	17:00:00	72.45	11
2208	17:00:00	72.45	61
2207	17:00:00	72.45	5
2206	17:00:00	72.45	43
2205	17:00:00	72.45	7
2204	17:00:00	72.45	6
2203	17:00:00	72.45	8
2202	17:00:00	72.45	7
2201	17:00:00	72.45	4
2200	17:00:00	72.45	3
2199	17:00:00	72.45	3
2198	17:00:00	72.45	98
2197	17:00:00	72.45	82
2196	17:00:00	72.45	3
2195	17:00:00	72.45	3
2194	17:00:00	72.45	90
2193	17:00:00	72.45	29
2192	17:00:00	72.45	40
2191	17:00:00	72.45	51
2190	17:00:00	72.45	112
2189	17:00:00	72.45	39
2188	17:00:00	72.45	30
2187	17:00:00	72.45	242
2186	17:00:00	72.45	8
2185	17:00:00	72.45	5
2184	17:00:00	72.45	168
2183	17:00:00	72.45	57
2182	17:00:00	72.45	6
2181	17:00:00	72.45	38
2180	17:00:00	72.45	1
2179	17:00:00	72.45	30
2178	17:00:00	72.45	28
2177	17:00:00	72.45	182
2176	17:00:00	72.45	183
2175	17:00:00	72.45	153
2174	17:00:00	72.45	5
2173	17:00:00	72.45	4
2172	17:00:00	72.45	56
2171	17:00:00	72.45	1
2170	17:00:00	72.45	153
2169	17:00:00	72.45	82
2168	17:00:00	72.45	89
2167	17:00:00	72.45	71
2166	17:00:00	72.45	40
2165	17:00:00	72.45	40
2164	17:00:00	72.45	24
2163	17:00:00	72.45	16
2162	17:00:00	72.45	40
2161	16:49:46	72.40	29
2160	16:48:27	72.45	91
2159	16:48:27	72.40	228
2158	16:48:27	72.40	126
2157	16:48:27	72.40	273
2156	16:48:27	72.40	89
2155	16:48:27	72.40	66
2154	16:48:27	72.40	82
2153	16:48:07	72.40	33
2152	16:46:58	72.45	4
2151	16:46:38	72.45	97
2150	16:46:38	72.45	26
2149	16:46:38	72.45	194
2148	16:46:38	72.45	97
2147	16:46:38	72.45	264
2146	16:46:38	72.45	97
2145	16:46:38	72.45	97
2144	16:46:38	72.45	97
2143	16:46:38	72.45	112
2142	16:46:38	72.45	97
2141	16:46:38	72.45	112
2140	16:46:38	72.45	97
2139	16:46:38	72.45	112
2138	16:46:38	72.45	112
2137	16:46:38	72.45	112
2136	16:46:38	72.45	112
2135	16:46:38	72.45	40
2134	16:46:38	72.45	97
2133	16:46:38	72.45	112
2132	16:46:38	72.45	97
2131	16:46:38	72.45	97
2130	16:46:38	72.45	97
2129	16:46:38	72.45	112
2128	16:46:38	72.45	112
2127	16:46:38	72.45	97
2126	16:46:38	72.45	97
2125	16:46:38	72.45	112
2124	16:46:38	72.45	97
2123	16:46:37	72.45	66
2122	16:46:37	72.45	73
2121	16:46:37	72.45	99
2120	16:46:37	72.45	97
2119	16:46:37	72.45	97
2118	16:45:28	72.45	50
2117	16:45:28	72.45	90
2116	16:45:28	72.45	11
2115	16:45:25	72.45	86
2114	16:45:03	72.40	227
2113	16:44:47	72.45	1
2112	16:44:47	72.45	6
2111	16:44:37	72.40	70
2110	16:44:37	72.40	22
2109	16:44:36	72.45	97
2108	16:44:36	72.45	57
2107	16:44:36	72.45	97
2106	16:44:35	72.45	100
2105	16:44:35	72.45	97
2104	16:44:35	72.45	5
2103	16:44:35	72.40	86
2102	16:44:35	72.40	136
2101	16:44:35	72.40	13
2100	16:44:35	72.35	92
2099	16:44:35	72.35	48
2098	16:44:35	72.35	173
2097	16:44:35	72.35	211
2096	16:44:35	72.35	22
2095	16:44:35	72.35	79
2094	16:44:35	72.35	93
2093	16:44:35	72.35	100
2092	16:44:35	72.35	21
2091	16:44:35	72.35	72
2090	16:44:35	72.30	23
2089	16:44:01	72.30	18
2088	16:43:38	72.30	200
2087	16:43:34	72.35	2
2086	16:43:17	72.30	55
2085	16:43:17	72.30	90
2084	16:43:17	72.30	17
2083	16:43:17	72.30	5
2082	16:43:17	72.30	29
2081	16:42:55	72.35	5
2080	16:42:49	72.30	84
2079	16:42:49	72.30	112
2078	16:42:49	72.30	4
2077	16:42:25	72.30	88
2076	16:42:02	72.30	47
2075	16:42:02	72.30	78
2074	16:41:25	72.35	58
2073	16:41:01	72.35	132
2072	16:41:01	72.35	128
2071	16:41:01	72.35	48
2070	16:41:01	72.35	49
2069	16:41:01	72.35	20
2068	16:41:01	72.35	80
2067	16:40:53	72.40	7
2066	16:39:28	72.40	1
2065	16:39:26	72.35	80
2064	16:39:26	72.35	93
2063	16:39:26	72.35	23
2062	16:39:26	72.35	20
2061	16:39:06	72.30	4
2060	16:38:54	72.35	107
2059	16:38:54	72.30	100
2058	16:38:31	72.35	8
2057	16:38:05	72.35	4
2056	16:38:04	72.35	52
2055	16:38:04	72.30	101
2054	16:38:04	72.30	139
2053	16:37:56	72.30	61
2052	16:37:47	72.30	128
2051	16:37:47	72.30	72
2050	16:36:34	72.30	33
2049	16:36:30	72.30	72
2048	16:36:30	72.30	10
2047	16:36:23	72.30	83
2046	16:36:23	72.30	59
2045	16:36:23	72.30	16
2044	16:36:23	72.30	264
2043	16:36:23	72.30	295
2042	16:36:23	72.30	57
2041	16:36:23	72.30	216
2040	16:36:14	72.35	10
2039	16:34:57	72.35	88
2038	16:34:57	72.35	437
2037	16:34:57	72.35	90
2036	16:34:57	72.35	58
2035	16:34:57	72.35	160
2034	16:34:32	72.40	1
2033	16:34:32	72.40	290
2032	16:34:32	72.40	210
2031	16:34:32	72.35	160
2030	16:34:32	72.35	234
2029	16:34:32	72.35	93
2028	16:34:32	72.35	46
2027	16:34:32	72.35	50
2026	16:34:32	72.35	57
2025	16:34:32	72.35	200
2024	16:32:28	72.35	98
2023	16:32:23	72.35	57
2022	16:32:23	72.35	57
2021	16:32:23	72.35	82
2020	16:32:23	72.35	91
2019	16:32:23	72.35	10
2018	16:32:23	72.35	73
2017	16:32:23	72.35	5
2016	16:32:22	72.35	1
2015	16:32:22	72.35	6
2014	16:32:22	72.35	3
2013	16:32:22	72.35	2
2012	16:32:22	72.35	1
2011	16:32:22	72.35	7
2010	16:32:22	72.35	1
2009	16:32:22	72.35	1
2008	16:32:22	72.35	4
2007	16:32:22	72.35	5
2006	16:32:22	72.35	82
2005	16:32:22	72.35	82
2004	16:32:22	72.35	8
2003	16:32:22	72.35	99
2002	16:32:22	72.35	23
2001	16:32:22	72.35	14
2000	16:32:22	72.35	192
1999	16:30:36	72.30	23
1998	16:30:33	72.35	2
1997	16:30:28	72.30	1
1996	16:29:22	72.30	24
1995	16:29:22	72.30	76
1994	16:28:23	72.35	2
1993	16:28:12	72.35	4
1992	16:26:11	72.30	139
1991	16:26:11	72.30	199
1990	16:26:11	72.30	35
1989	16:26:11	72.30	92
1988	16:26:11	72.30	92
1987	16:26:11	72.30	31
1986	16:25:55	72.25	16
1985	16:25:55	72.25	57
1984	16:25:55	72.25	127
1983	16:25:30	72.30	58
1982	16:25:30	72.30	111
1981	16:25:16	72.35	77
1980	16:25:04	72.30	167
1979	16:25:04	72.30	124
1978	16:25:04	72.30	13
1977	16:25:04	72.30	90
1976	16:25:04	72.30	39
1975	16:25:04	72.30	127
1974	16:25:04	72.30	210
1973	16:25:04	72.30	57
1972	16:24:36	72.35	1
1971	16:24:36	72.35	2
1970	16:23:29	72.35	89
1969	16:22:35	72.35	49
1968	16:22:00	72.35	90
1967	16:22:00	72.30	200
1966	16:21:29	72.25	56
1965	16:21:29	72.25	58
1964	16:21:29	72.25	78
1963	16:21:29	72.25	21
1962	16:21:07	72.25	53
1961	16:21:07	72.30	74
1960	16:21:06	72.35	25
1959	16:21:06	72.35	234
1958	16:21:06	72.35	24
1957	16:21:06	72.35	147
1956	16:21:06	72.30	64
1955	16:21:05	72.30	88
1954	16:21:05	72.30	175
1953	16:21:05	72.30	500
1952	16:21:05	72.30	150
1951	16:21:05	72.30	23
1950	16:20:20	72.30	1
1949	16:19:50	72.25	16
1948	16:19:31	72.25	54
1947	16:18:52	72.20	121
1946	16:18:52	72.20	59
1945	16:17:34	72.20	80
1944	16:17:34	72.20	80
1943	16:17:34	72.20	68
1942	16:17:34	72.20	10
1941	16:17:32	72.25	96
1940	16:17:32	72.25	283
1939	16:17:32	72.25	217
1938	16:17:32	72.25	87
1937	16:17:32	72.25	96
1936	16:17:31	72.30	77
1935	16:17:31	72.30	297
1934	16:17:31	72.35	80
1933	16:16:52	72.30	104
1932	16:16:27	72.30	96
1931	16:16:24	72.35	74
1930	16:16:19	72.35	9
1929	16:16:19	72.35	84
1928	16:16:19	72.35	113
1927	16:16:18	72.45	35
1926	16:16:18	72.45	2
1925	16:16:18	72.45	76
1924	16:16:18	72.40	400
1923	16:16:18	72.40	100
1922	16:16:17	72.35	209
1921	16:16:17	72.30	100
1920	16:16:17	72.30	122
1919	16:16:15	72.25	10
1918	16:16:09	72.30	1
1917	16:16:08	72.30	77
1916	16:15:58	72.35	69
1915	16:15:58	72.35	15
1914	16:15:58	72.30	100
1913	16:15:58	72.25	58
1912	16:15:42	72.35	1
1911	16:15:42	72.35	6
1910	16:15:41	72.25	2
1909	16:15:41	72.25	166
1908	16:15:41	72.25	496
1907	16:15:32	72.25	4
1906	16:15:12	72.25	14
1905	16:15:11	72.25	47
1904	16:15:10	72.25	64
1903	16:15:10	72.25	136
1902	16:15:10	72.25	61
1901	16:15:10	72.25	94
1900	16:15:10	72.30	72
1899	16:15:10	72.30	22
1898	16:15:10	72.30	36
1897	16:15:10	72.30	44
1896	16:15:10	72.30	75
1895	16:15:10	72.25	58
1894	16:15:10	72.25	212
1893	16:15:10	72.25	636
1892	16:14:55	72.25	49
1891	16:14:55	72.20	72
1890	16:14:55	72.20	84
1889	16:14:55	72.20	10
1888	16:14:55	72.20	132
1887	16:14:55	72.20	100
1886	16:14:55	72.20	296
1885	16:14:55	72.20	59
1884	16:14:55	72.20	260
1883	16:14:54	72.25	74
1882	16:14:54	72.25	80
1881	16:14:54	72.25	102
1880	16:14:54	72.25	166
1879	16:14:54	72.25	42
1878	16:14:37	72.30	19
1877	16:14:37	72.30	135
1876	16:14:37	72.30	5
1875	16:13:02	72.25	13
1874	16:11:38	72.30	1
1873	16:11:38	72.30	2
1872	16:09:29	72.25	5
1871	16:08:34	72.30	26
1870	16:08:34	72.30	183
1869	16:08:34	72.30	17
1868	16:08:34	72.30	119
1867	16:08:33	72.20	72
1866	16:08:33	72.20	26
1865	16:08:33	72.20	70
1864	16:08:33	72.20	20
1863	16:08:33	72.20	60
1862	16:08:33	72.20	105
1861	16:08:33	72.20	234
1860	16:08:33	72.20	108
1859	16:08:21	72.20	20
1858	16:07:03	72.20	3
1857	16:06:58	72.15	94
1856	16:06:58	72.15	89
1855	16:06:58	72.15	17
1854	16:06:49	72.15	73
1853	16:06:49	72.15	27
1852	16:06:36	72.15	66
1851	16:06:36	72.15	33
1850	16:06:35	72.20	69
1849	16:06:21	72.15	24
1848	16:06:14	72.20	81
1847	16:06:14	72.20	93
1846	16:06:14	72.20	93
1845	16:06:14	72.20	91
1844	16:06:14	72.20	156
1843	16:06:14	72.20	60
1842	16:02:05	72.30	1
1841	15:58:44	72.20	45
1840	15:58:44	72.20	2
1839	15:58:44	72.20	169
1838	15:58:43	72.20	35
1837	15:58:43	72.20	26
1836	15:58:43	72.20	1
1835	15:58:43	72.20	71
1834	15:58:43	72.20	101
1833	15:58:43	72.15	58
1832	15:58:43	72.15	234
1831	15:58:43	72.15	192
1830	15:58:43	72.15	178
1829	15:58:43	72.15	20
1828	15:57:07	72.15	2
1827	15:55:53	72.10	84
1826	15:55:53	72.10	103
1825	15:55:53	72.10	3
1824	15:55:53	72.10	10
1823	15:55:46	72.10	138
1822	15:55:46	72.10	1
1821	15:55:46	72.10	61
1820	15:54:10	72.15	11
1819	15:54:10	72.15	75
1818	15:53:55	72.15	98
1817	15:52:12	72.15	90
1816	15:52:12	72.15	128
1815	15:52:12	72.15	68
1814	15:52:12	72.15	57
1813	15:52:12	72.15	97
1812	15:52:12	72.20	98
1811	15:52:12	72.20	12
1810	15:52:02	72.20	88
1809	15:51:14	72.15	1
1808	15:51:14	72.15	1
1807	15:51:14	72.15	2
1806	15:51:04	72.20	57
1805	15:51:04	72.20	53
1804	15:51:04	72.20	23
1803	15:50:48	72.20	93
1802	15:50:47	72.15	57
1801	15:50:47	72.15	41
1800	15:50:03	72.15	9
1799	15:49:53	72.15	6
1798	15:49:52	72.10	2
1797	15:48:32	72.15	57
1796	15:48:32	72.20	67
1795	15:48:32	72.20	73
1794	15:48:32	72.20	57
1793	15:48:32	72.20	142
1792	15:48:32	72.20	57
1791	15:48:32	72.20	175
1790	15:46:58	72.20	25
1789	15:46:58	72.20	25
1788	15:45:24	72.15	171
1787	15:44:44	72.15	110
1786	15:44:24	72.15	234
1785	15:44:24	72.15	110
1784	15:44:24	72.10	120
1783	15:44:02	72.10	110
1782	15:43:52	72.10	102
1781	15:43:52	72.10	95
1780	15:43:52	72.15	71
1779	15:43:52	72.15	61
1778	15:43:51	72.20	69
1777	15:43:51	72.20	64
1776	15:42:04	72.35	1
1775	15:42:04	72.25	34
1774	15:42:04	72.25	24
1773	15:42:04	72.25	4
1772	15:42:04	72.25	6
1771	15:42:04	72.25	26
1770	15:42:04	72.25	10
1769	15:42:04	72.25	66
1768	15:41:52	72.15	10
1767	15:41:52	72.15	40
1766	15:41:35	72.20	22
1765	15:41:34	72.20	56
1764	15:41:34	72.20	64
1763	15:41:34	72.20	63
1762	15:41:34	72.20	30
1761	15:41:32	72.15	69
1760	15:41:32	72.20	66
1759	15:41:32	72.20	69
1758	15:41:32	72.25	92
1757	15:41:32	72.25	246
1756	15:41:32	72.25	96
1755	15:41:15	72.25	85
1754	15:41:15	72.25	50
1753	15:41:15	72.25	97
1752	15:41:15	72.25	66
1751	15:41:14	72.30	94
1750	15:41:13	72.30	94
1749	15:41:13	72.30	595
1748	15:41:13	72.30	208
1747	15:41:13	72.30	82
1746	15:41:13	72.30	94
1745	15:41:13	72.30	60
1744	15:41:13	72.30	40
1743	15:38:28	72.20	2
1742	15:38:20	72.35	40
1741	15:38:20	72.30	100
1740	15:38:20	72.25	61
1739	15:38:20	72.25	50
1738	15:38:20	72.25	91
1737	15:38:20	72.20	1
1736	15:38:20	72.20	25
1735	15:38:20	72.20	62
1734	15:38:20	72.20	62
1733	15:38:20	72.20	161
1732	15:38:20	72.20	234
1731	15:38:20	72.20	22
1730	15:38:20	72.20	177
1729	15:38:20	72.20	608
1728	15:38:18	72.15	70
1727	15:38:16	72.20	1
1726	15:38:16	72.20	3
1725	15:37:18	72.15	107
1724	15:36:33	72.15	76
1723	15:36:33	72.15	11
1722	15:36:33	72.15	46
1721	15:36:33	72.15	112
1720	15:36:33	72.15	2
1719	15:36:33	72.15	52
1718	15:36:33	72.15	100
1717	15:35:53	72.10	100
1716	15:35:30	72.20	1
1715	15:35:30	72.20	5
1714	15:33:54	72.05	9
1713	15:33:23	72.20	2
1712	15:30:36	72.20	35
1711	15:29:36	72.20	67
1710	15:29:36	72.20	83
1709	15:28:40	72.20	10
1708	15:23:37	72.10	25
1707	15:23:27	72.10	100
1706	15:23:27	72.10	145
1705	15:23:27	72.05	46
1704	15:23:27	72.05	52
1703	15:23:02	72.05	24
1702	15:22:50	72.05	46
1701	15:22:50	72.05	188
1700	15:22:50	72.05	100
1699	15:22:50	72.05	52
1698	15:22:47	72.05	68
1697	15:22:47	72.10	129
1696	15:22:47	72.10	8
1695	15:22:30	72.10	19
1694	15:22:30	72.10	20
1693	15:22:30	72.10	61
1692	15:22:02	72.15	50
1691	15:22:02	72.15	42
1690	15:22:02	72.15	100
1689	15:22:02	72.15	58
1688	15:21:25	72.20	91
1687	15:21:25	72.20	68
1686	15:21:25	72.20	219
1685	15:21:25	72.20	180
1684	15:20:03	72.20	5
1683	15:19:11	72.20	11
1682	15:19:11	72.20	57
1681	15:19:11	72.20	69
1680	15:19:11	72.25	78
1679	15:19:10	72.25	57
1678	15:19:10	72.20	78
1677	15:19:10	72.20	119
1676	15:19:10	72.20	26
1675	15:19:10	72.20	56
1674	15:19:10	72.20	107
1673	15:19:10	72.20	13
1672	15:19:10	72.15	48
1671	15:19:10	72.15	52
1670	15:19:10	72.15	35
1669	15:19:10	72.15	25
1668	15:19:10	72.15	105
1667	15:19:10	72.15	101
1666	15:19:10	72.15	97
1665	15:19:10	72.15	137
1664	15:18:38	72.20	1
1663	15:18:38	72.20	16
1662	15:16:54	72.20	20
1661	15:15:22	72.15	47
1660	15:15:22	72.15	26
1659	15:15:22	72.15	60
1658	15:15:22	72.15	97
1657	15:15:10	72.20	3
1656	15:14:08	72.15	25
1655	15:11:40	72.20	67
1654	15:11:40	72.15	110
1653	15:11:40	72.15	66
1652	15:11:40	72.15	104
1651	15:11:40	72.15	45
1650	15:11:00	72.15	59
1649	15:10:59	72.15	104
1648	15:10:59	72.15	104
1647	15:10:59	72.15	96
1646	15:10:59	72.10	48
1645	15:10:59	72.10	212
1644	15:10:59	72.10	60
1643	15:10:59	72.10	90
1642	15:10:59	72.10	56
1641	15:10:59	72.05	63
1640	15:10:59	72.05	20
1639	15:10:59	72.05	104
1638	15:10:59	72.05	13
1637	15:10:59	72.05	12
1636	15:10:59	72.05	101
1635	15:07:45	72.00	29
1634	15:07:45	72.00	114
1633	15:07:43	72.05	1
1632	15:07:13	72.05	48
1631	15:07:13	72.05	25
1630	15:07:13	72.05	65
1629	15:05:24	72.10	1
1628	15:04:19	72.10	1
1627	15:04:09	72.10	92
1626	15:04:09	72.05	84
1625	15:04:09	72.05	150
1624	15:04:09	72.05	100
1623	15:04:09	72.05	150
1622	15:04:09	72.00	107
1621	15:04:09	72.00	129
1620	15:04:09	72.00	13
1619	15:04:09	72.00	122
1618	15:04:09	72.00	175
1617	15:04:09	72.00	154
1616	15:04:09	72.00	62
1615	15:04:09	72.00	104
1614	15:04:09	72.00	3
1613	15:04:09	72.00	2
1612	15:02:52	72.05	39
1611	15:02:52	72.05	29
1610	15:02:52	72.05	57
1609	15:02:52	72.05	14
1608	15:02:46	72.05	10
1607	15:02:46	72.05	90
1606	15:02:35	72.05	3
1605	14:56:53	72.05	3
1604	14:56:23	72.05	1
1603	14:53:09	72.00	5
1602	14:53:02	71.95	2
1601	14:52:05	72.00	51
1600	14:52:05	71.95	55
1599	14:52:05	71.95	55
1598	14:52:05	72.00	44
1597	14:52:05	72.00	63
1596	14:52:05	72.00	61
1595	14:52:05	72.00	54
1594	14:50:54	72.00	1
1593	14:50:54	72.00	2
1592	14:50:24	71.95	57
1591	14:50:24	71.90	100
1590	14:50:24	71.90	48
1589	14:50:24	71.90	76
1588	14:50:24	71.90	2
1587	14:50:19	71.85	41
1586	14:50:19	71.85	34
1585	14:50:19	71.85	66
1584	14:50:00	71.90	1
1583	14:50:00	71.90	13
1582	14:48:35	71.90	61
1581	14:48:35	71.90	2
1580	14:48:35	71.90	35
1579	14:48:10	71.95	1
1578	14:48:10	71.95	97
1577	14:48:10	71.95	94
1576	14:48:10	71.95	1
1575	14:46:25	72.00	52
1574	14:46:23	72.00	68
1573	14:46:23	72.00	30
1572	14:44:56	72.00	38
1571	14:44:41	72.00	58
1570	14:44:04	72.05	58
1569	14:44:04	72.00	120
1568	14:44:04	72.00	104
1567	14:43:01	72.00	52
1566	14:43:01	72.00	44
1565	14:42:51	72.05	53
1564	14:42:51	72.05	25
1563	14:42:51	72.00	59
1562	14:42:51	72.00	25
1561	14:42:51	72.00	58
1560	14:42:51	72.00	119
1559	14:42:51	72.00	115
1558	14:42:51	72.00	68
1557	14:42:51	72.00	127
1556	14:42:48	72.00	1
1555	14:42:46	72.00	44
1554	14:42:46	72.00	22
1553	14:42:46	72.00	6
1552	14:42:39	72.00	56
1551	14:42:39	72.00	139
1550	14:42:39	72.00	5
1549	14:42:32	72.05	83
1548	14:42:32	72.05	93
1547	14:42:32	72.05	98
1546	14:42:32	72.05	49
1545	14:42:32	72.05	58
1544	14:42:32	72.05	200
1543	14:42:32	72.05	2
1542	14:42:21	72.10	35
1541	14:42:21	72.10	100
1540	14:42:21	72.10	3
1539	14:42:21	72.10	2
1538	14:41:43	72.10	25
1537	14:41:43	72.10	1
1536	14:35:54	72.10	21
1535	14:35:54	72.10	104
1534	14:35:47	72.10	61
1533	14:35:47	72.10	42
1532	14:35:47	72.10	67
1531	14:34:49	72.25	5
1530	14:34:28	72.10	1
1529	14:33:26	72.25	1
1528	14:33:26	72.25	3
1527	14:33:22	72.10	23
1526	14:33:17	72.15	16
1525	14:33:17	72.15	88
1524	14:33:17	72.15	92
1523	14:33:17	72.15	222
1522	14:33:17	72.15	58
1521	14:33:17	72.15	104
1520	14:33:00	72.20	53
1519	14:30:28	72.30	14
1518	14:28:50	72.30	1
1517	14:28:32	72.20	127
1516	14:28:29	72.20	52
1515	14:28:28	72.30	28
1514	14:28:28	72.25	114
1513	14:28:28	72.25	69
1512	14:28:28	72.25	55
1511	14:28:28	72.25	17
1510	14:28:28	72.25	5
1509	14:28:28	72.25	23
1508	14:28:28	72.20	77
1507	14:28:28	72.20	193
1506	14:28:28	72.20	49
1505	14:28:28	72.20	9
1504	14:28:28	72.20	96
1503	14:28:28	72.15	27
1502	14:28:28	72.15	35
1501	14:28:28	72.15	102
1500	14:28:28	72.15	96
1499	14:28:06	72.10	57
1498	14:28:06	72.10	39
1497	14:28:06	72.10	61
1496	14:28:06	72.15	27
1495	14:28:06	72.15	18
1494	14:28:06	72.15	96
1493	14:28:06	72.15	12
1492	14:28:06	72.20	128
1491	14:28:06	72.20	194
1490	14:28:06	72.20	63
1489	14:28:06	72.20	70
1488	14:28:06	72.25	64
1487	14:28:06	72.30	51
1486	14:27:58	72.30	1
1485	14:27:58	72.30	1
1484	14:27:42	72.30	4
1483	14:27:14	72.20	26
1482	14:25:19	72.30	4
1481	14:25:04	72.30	4
1480	14:24:59	72.30	1
1479	14:24:34	72.15	1
1478	14:24:34	72.15	10
1477	14:23:17	72.30	2
1476	14:22:41	72.30	20
1475	14:21:46	72.30	4
1474	14:21:16	72.30	7
1473	14:19:24	72.30	1
1472	14:16:34	72.15	10
1471	14:16:13	72.30	5
1470	14:16:04	72.15	9
1469	14:14:57	72.20	100
1468	14:14:14	72.15	24
1467	14:14:12	72.40	11
1466	14:12:14	72.40	1
1465	14:06:29	72.15	13
1464	14:05:00	72.20	51
1463	14:05:00	72.20	16
1462	14:05:00	72.20	40
1461	14:05:00	72.20	62
1460	14:05:00	72.20	81
1459	14:04:58	72.25	39
1458	14:04:58	72.25	88
1457	14:04:58	72.25	20
1456	14:04:58	72.25	49
1455	14:04:58	72.30	150
1454	14:04:58	72.30	61
1453	14:04:07	72.45	2
1452	14:03:53	72.45	1
1451	14:02:33	72.45	1
1450	14:02:25	72.45	15
1449	14:02:25	72.45	124
1448	14:02:25	72.40	69
1447	14:02:25	72.40	134
1446	14:02:25	72.35	58
1445	14:02:25	72.35	100
1444	14:01:48	72.25	12
1443	14:01:48	72.25	100
1442	14:00:48	72.30	50
1441	14:00:48	72.30	150
1440	14:00:32	72.25	234
1439	14:00:32	72.25	61
1438	14:00:32	72.20	72
1437	14:00:32	72.20	50
1436	14:00:32	72.20	100
1435	14:00:32	72.20	140
1434	14:00:21	72.15	86
1433	14:00:21	72.15	234
1432	14:00:21	72.15	61
1431	14:00:21	72.10	150
1430	14:00:10	72.10	56
1429	14:00:10	72.10	2
1428	14:00:04	72.15	100
1427	14:00:04	72.15	61
1426	14:00:02	72.20	7
1425	14:00:02	72.20	94
1424	14:00:02	72.20	59
1423	13:57:10	72.20	5
1422	13:57:10	72.20	103
1421	13:57:10	72.25	61
1420	13:57:10	72.25	41
1419	13:57:08	72.25	35
1418	13:57:08	72.25	65
1417	13:57:08	72.30	107
1416	13:57:08	72.30	61
1415	13:57:08	72.30	99
1414	13:57:08	72.30	68
1413	13:57:08	72.30	128
1412	13:56:59	72.35	110
1411	13:56:58	72.35	57
1410	13:56:58	72.35	57
1409	13:56:58	72.35	10
1408	13:56:58	72.35	42
1407	13:56:58	72.35	1
1406	13:56:58	72.30	44
1405	13:56:58	72.30	109
1404	13:56:58	72.30	111
1403	13:56:58	72.30	48
1402	13:56:58	72.30	162
1401	13:56:58	72.30	5
1400	13:56:58	72.30	1
1399	13:56:58	72.30	7
1398	13:55:24	72.25	100
1397	13:55:10	72.30	5
1396	13:55:10	72.30	43
1395	13:55:10	72.25	93
1394	13:55:10	72.20	43
1393	13:55:10	72.20	57
1392	13:53:54	72.30	5
1391	13:53:54	72.30	8
1390	13:53:54	72.30	5
1389	13:52:39	72.30	5
1388	13:44:48	72.25	64
1387	13:44:43	72.25	57
1386	13:44:43	72.30	29
1385	13:42:29	72.15	25
1384	13:42:07	72.30	8
1383	13:41:29	72.30	1
1382	13:40:51	72.20	43
1381	13:40:51	72.20	59
1380	13:40:49	72.25	52
1379	13:40:49	72.25	94
1378	13:40:49	72.25	102
1377	13:40:23	72.30	56
1376	13:38:26	72.45	1
1375	13:38:26	72.45	1
1374	13:38:26	72.30	44
1373	13:38:26	72.30	57
1372	13:38:24	72.40	47
1371	13:33:06	72.40	5
1370	13:32:55	72.30	1
1369	13:32:55	72.35	71
1368	13:32:55	72.35	102
1367	13:32:53	72.40	60
1366	13:32:53	72.40	95
1365	13:32:43	72.45	74
1364	13:32:43	72.40	1
1363	13:32:43	72.40	82
1362	13:32:43	72.40	32
1361	13:32:43	72.40	62
1360	13:32:43	72.40	57
1359	13:32:43	72.40	152
1358	13:30:13	72.40	4
1357	13:30:11	72.30	5
1356	13:30:04	72.40	15
1355	13:29:54	72.40	36
1354	13:29:54	72.40	63
1353	13:29:47	72.25	1
1352	13:28:41	72.40	4
1351	13:28:02	72.40	14
1350	13:27:12	72.40	4
1349	13:26:47	72.40	2
1348	13:25:44	72.30	100
1347	13:25:44	72.30	39
1346	13:25:44	72.30	1
1345	13:25:44	72.25	16
1344	13:25:44	72.25	57
1343	13:25:44	72.25	25
1342	13:25:44	72.25	57
1341	13:25:44	72.25	34
1340	13:25:44	72.25	9
1339	13:24:59	72.05	6
1338	13:24:35	72.25	11
1337	13:24:33	72.25	1
1336	13:24:33	72.25	4
1335	13:24:00	72.25	41
1334	13:22:27	72.20	100
1333	13:22:27	72.20	25
1332	13:22:27	72.20	8
1331	13:21:24	72.20	1
1330	13:21:24	72.20	12
1329	13:19:03	72.10	100
1328	13:18:50	72.10	100
1327	13:18:35	72.00	90
1326	13:18:35	72.00	10
1325	13:18:35	72.10	29
1324	13:18:35	72.10	39
1323	13:18:35	72.15	70
1322	13:18:35	72.15	40
1321	13:18:26	72.20	58
1320	13:18:26	72.10	1
1319	13:18:26	72.25	1
1318	13:18:26	72.25	55
1317	13:18:26	72.25	40
1316	13:18:26	72.25	1
1315	13:18:26	72.25	68
1314	13:18:26	72.30	87
1313	13:18:26	72.30	89
1312	13:18:26	72.30	20
1311	13:18:26	72.30	20
1310	13:18:26	72.30	62
1309	13:18:26	72.30	1
1308	13:17:49	72.35	128
1307	13:17:49	72.35	49
1306	13:17:49	72.35	9
1305	13:17:49	72.35	91
1304	13:17:36	72.35	2
1303	13:16:29	72.40	10
1302	13:15:54	72.40	1
1301	13:15:54	72.40	1
1300	13:15:24	72.40	1
1299	13:13:00	72.35	100
1298	13:11:51	72.40	2
1297	13:11:27	72.30	3
1296	13:11:16	72.30	82
1295	13:11:16	72.30	30
1294	13:11:16	72.30	58
1293	13:11:16	72.30	79
1292	13:11:01	72.25	10
1291	13:10:15	72.30	103
1290	13:10:15	72.30	68
1289	13:10:15	72.30	58
1288	13:10:04	72.35	18
1287	13:09:20	72.30	40
1286	13:09:20	72.40	6
1285	13:08:38	72.40	10
1284	13:07:55	72.40	1
1283	13:06:53	72.40	5
1282	13:06:34	72.40	20
1281	13:06:05	72.40	1
1280	13:06:01	72.40	1
1279	13:05:35	72.40	60
1278	13:05:35	72.35	40
1277	13:05:04	72.30	23
1276	13:04:55	72.30	68
1275	13:04:55	72.30	78
1274	13:03:32	72.30	1
1273	13:03:17	72.30	1
1272	13:02:33	72.25	1
1271	13:02:32	72.30	49
1270	13:02:32	72.30	6
1269	13:02:32	72.30	100
1268	13:02:32	72.30	129
1267	13:02:32	72.30	66
1266	13:02:32	72.30	99
1265	13:02:32	72.35	93
1264	13:02:32	72.40	110
1263	13:02:24	72.40	314
1262	13:02:24	72.40	186
1261	13:02:23	72.35	40
1260	13:02:23	72.35	120
1259	13:02:23	72.35	104
1258	13:02:23	72.35	255
1257	13:02:23	72.35	96
1256	13:02:09	72.35	99
1255	13:01:40	72.30	40
1254	13:01:40	72.30	58
1253	13:01:40	72.30	40
1252	13:01:40	72.25	19
1251	13:01:40	72.25	100
1250	12:59:26	72.30	1
1249	12:59:25	72.30	1
1248	12:58:10	72.20	10
1247	12:58:10	72.20	57
1246	12:56:28	72.25	168
1245	12:56:28	72.25	69
1244	12:56:28	72.25	104
1243	12:55:59	72.35	1
1242	12:55:55	72.25	5
1241	12:55:14	72.35	3
1240	12:55:12	72.35	1
1239	12:55:04	72.25	61
1238	12:55:04	72.25	100
1237	12:54:57	72.20	6
1236	12:54:57	72.20	96
1235	12:54:57	72.20	1
1234	12:54:11	72.20	3
1233	12:52:09	72.20	57
1232	12:52:09	72.20	193
1231	12:52:09	72.20	46
1230	12:51:45	72.15	46
1229	12:51:45	72.15	59
1228	12:51:45	72.15	2
1227	12:51:45	72.10	48
1226	12:51:45	72.10	7
1225	12:51:45	72.10	50
1224	12:49:54	72.20	1
1223	12:49:42	72.05	36
1222	12:48:43	72.20	1
1221	12:48:15	72.05	14
1220	12:47:12	72.20	1
1219	12:46:54	72.05	100
1218	12:46:54	72.05	82
1217	12:46:39	72.00	45
1216	12:46:39	72.00	67
1215	12:46:29	72.00	81
1214	12:46:29	71.95	47
1213	12:46:29	71.95	59
1212	12:46:29	71.95	100
1211	12:46:29	71.95	67
1210	12:46:29	71.95	121
1209	12:46:29	71.90	59
1208	12:46:29	71.90	100
1207	12:46:29	71.90	96
1206	12:46:18	71.85	7
1205	12:46:15	71.90	4
1204	12:46:15	71.85	160
1203	12:46:15	71.85	81
1202	12:46:15	71.85	25
1201	12:46:15	71.80	60
1200	12:46:15	71.80	40
1199	12:45:57	71.80	100
1198	12:45:57	71.80	40
1197	12:45:54	71.85	1
1196	12:45:46	71.80	47
1195	12:45:46	71.80	110
1194	12:45:46	71.80	50
1193	12:45:46	71.80	100
1192	12:45:27	71.80	53
1191	12:45:27	71.80	1
1190	12:45:27	71.80	1
1189	12:45:27	71.80	28
1188	12:45:21	71.85	7
1187	12:44:37	71.80	38
1186	12:44:37	71.80	40
1185	12:44:34	71.85	1
1184	12:44:34	71.85	2
1183	12:42:56	71.85	184
1182	12:42:56	71.85	60
1181	12:41:14	71.90	1
1180	12:41:14	71.90	2
1179	12:40:27	71.90	60
1178	12:40:27	71.90	4
1177	12:39:34	71.95	83
1176	12:39:23	71.95	1
1175	12:38:57	71.95	40
1174	12:38:44	72.00	52
1173	12:38:44	71.95	52
1172	12:38:44	71.95	40
1171	12:38:44	71.95	40
1170	12:38:44	71.95	104
1169	12:38:44	71.95	5
1168	12:38:44	71.95	125
1167	12:38:44	71.90	100
1166	12:38:44	71.90	21
1165	12:38:44	71.90	345
1164	12:38:44	71.85	234
1163	12:38:44	71.85	40
1162	12:38:44	71.85	100
1161	12:36:47	71.80	27
1160	12:36:47	71.80	73
1159	12:36:27	71.90	10
1158	12:36:24	71.90	65
1157	12:35:03	71.90	13
1156	12:32:35	71.90	1
1155	12:30:29	71.85	40
1154	12:30:11	71.90	1
1153	12:30:11	71.90	2
1152	12:30:11	71.90	86
1151	12:30:11	71.90	23
1150	12:30:11	71.85	79
1149	12:30:11	71.90	10
1148	12:30:11	71.90	3
1147	12:30:11	71.85	40
1146	12:30:11	71.85	100
1145	12:30:11	71.80	23
1144	12:30:11	71.80	89
1143	12:30:11	71.80	100
1142	12:30:11	71.80	15
1141	12:30:11	71.80	10
1140	12:30:11	71.80	24
1139	12:27:23	71.80	1
1138	12:26:42	71.80	55
1137	12:26:42	71.80	26
1136	12:26:42	71.80	126
1135	12:26:42	71.80	36
1134	12:26:42	71.80	64
1133	12:25:55	71.90	24
1132	12:24:56	71.90	1
1131	12:23:55	71.80	12
1130	12:22:57	71.90	2
1129	12:22:28	71.90	20
1128	12:21:23	71.90	1
1127	12:21:02	71.90	5
1126	12:20:07	71.90	25
1125	12:20:05	71.85	54
1124	12:19:36	71.85	55
1123	12:19:36	71.85	40
1122	12:19:36	71.85	100
1121	12:19:26	71.80	40
1120	12:18:41	71.80	24
1119	12:17:16	71.75	4
1118	12:17:16	71.75	36
1117	12:17:01	71.80	41
1116	12:17:01	71.80	12
1115	12:17:01	71.80	48
1114	12:17:01	71.80	234
1113	12:17:01	71.80	81
1112	12:17:01	71.80	93
1111	12:17:01	71.80	1
1110	12:17:01	71.80	6
1109	12:14:07	71.80	40
1108	12:14:07	71.80	63
1107	12:14:07	71.80	37
1106	12:11:40	71.85	10
1105	12:11:31	71.85	1
1104	12:11:13	71.80	36
1103	12:11:13	71.85	25
1102	12:09:02	71.80	1
1101	12:09:02	71.75	4
1100	12:09:02	71.75	40
1099	12:09:02	71.75	56
1098	12:05:30	71.85	1
1097	12:04:31	71.85	10
1096	12:04:31	71.85	12
1095	12:03:18	71.85	10
1094	12:02:59	71.80	17
1093	12:02:59	71.85	178
1092	12:01:17	71.95	1
1091	12:00:56	71.90	1
1090	12:00:44	71.90	97
1089	12:00:44	71.95	100
1088	12:00:44	71.95	40
1087	12:00:43	71.90	25
1086	12:00:43	71.90	100
1085	12:00:43	71.90	88
1084	11:59:40	71.90	3
1083	11:59:28	71.80	45
1082	11:55:31	71.90	9
1081	11:55:22	71.80	1
1080	11:55:22	71.85	7
1079	11:53:30	71.85	37
1078	11:53:29	71.85	13
1077	11:51:50	71.80	100
1076	11:51:50	71.80	8
1075	11:51:50	71.80	92
1074	11:51:38	71.85	78
1073	11:51:38	71.85	100
1072	11:51:15	71.90	111
1071	11:51:15	71.90	93
1070	11:51:04	71.90	107
1069	11:50:55	71.95	1
1068	11:50:55	71.95	3
1067	11:50:16	71.80	1
1066	11:50:15	71.80	4
1065	11:49:31	71.95	4
1064	11:49:18	71.90	16
1063	11:49:18	71.85	120
1062	11:49:18	71.85	20
1061	11:49:18	71.85	112
1060	11:49:18	71.85	3
1059	11:49:18	71.80	39
1058	11:49:18	71.80	36
1057	11:49:18	71.80	7
1056	11:49:18	71.80	97
1055	11:49:18	71.80	3
1054	11:49:18	71.80	37
1053	11:47:34	71.75	12
1052	11:47:26	71.80	3
1051	11:46:59	71.75	16
1050	11:46:35	71.75	16
1049	11:45:36	71.85	1
1048	11:45:36	71.80	40
1047	11:43:36	71.85	2
1046	11:43:02	71.80	44
1045	11:43:02	71.80	23
1044	11:42:19	71.80	18
1043	11:42:19	71.80	40
1042	11:42:19	71.80	58
1041	11:42:19	71.80	43
1040	11:41:49	71.90	1
1039	11:41:49	71.85	20
1038	11:41:49	71.85	3
1037	11:41:28	71.90	1
1036	11:40:38	71.90	16
1035	11:38:50	71.95	4
1034	11:35:50	71.85	1
1033	11:35:50	71.85	59
1032	11:35:50	71.90	56
1031	11:35:50	71.90	105
1030	11:35:37	71.90	41
1029	11:35:37	71.90	66
1028	11:35:37	71.90	43
1027	11:35:27	72.05	8
1026	11:34:01	72.00	1
1025	11:34:01	72.00	56
1024	11:34:01	71.95	43
1023	11:34:01	72.00	100
1022	11:33:56	72.00	3
1021	11:33:56	72.00	5
1020	11:32:51	72.00	36
1019	11:32:51	72.00	40
1018	11:32:51	72.00	24
1017	11:28:46	72.00	1
1016	11:28:42	72.00	1
1015	11:28:42	72.00	29
1014	11:28:42	72.00	12
1013	11:26:55	72.00	25
1012	11:26:51	71.75	82
1011	11:26:51	71.75	59
1010	11:26:16	71.90	100
1009	11:26:16	71.90	234
1008	11:26:16	71.90	93
1007	11:26:16	71.85	113
1006	11:26:16	71.85	40
1005	11:26:16	71.85	58
1004	11:26:16	71.85	32
1003	11:26:16	71.80	68
1002	11:25:55	71.70	64
1001	11:25:55	71.70	56
1000	11:25:55	71.75	54
999	11:25:55	71.75	92
998	11:25:55	71.75	25
997	11:25:55	71.75	26
996	11:25:55	71.80	56
995	11:25:55	71.80	78
994	11:25:55	71.80	68
993	11:25:55	71.80	15
992	11:25:55	71.80	18
991	11:25:55	71.80	216
990	11:25:55	71.80	1
989	11:25:55	71.80	133
988	11:25:25	71.80	5
987	11:24:25	71.75	17
986	11:24:25	71.75	171
985	11:24:25	71.75	10
984	11:24:16	71.80	1
983	11:24:16	71.80	6
982	11:23:20	71.75	19
981	11:23:11	71.80	2
980	11:22:18	71.80	10
979	11:21:46	71.80	1
978	11:21:46	71.80	1
977	11:19:41	71.80	40
976	11:19:41	71.80	1
975	11:19:30	71.85	25
974	11:17:45	71.85	39
973	11:17:45	71.85	1
972	11:17:45	71.80	44
971	11:17:45	71.80	78
970	11:17:04	71.80	76
969	11:17:04	71.80	46
968	11:16:09	71.85	1
967	11:16:09	71.85	1
966	11:16:03	71.85	10
965	11:15:59	71.85	20
964	11:15:59	71.80	54
963	11:15:55	71.80	69
962	11:15:55	71.85	99
961	11:15:55	71.85	1
960	11:15:44	71.80	1
959	11:15:44	71.80	1
958	11:15:44	71.80	10
957	11:15:44	71.80	6
956	11:15:44	71.80	25
955	11:15:33	71.90	2
954	11:15:04	71.85	40
953	11:15:04	71.85	62
952	11:14:30	71.90	129
951	11:14:30	71.90	50
950	11:14:18	71.90	90
949	11:14:18	71.90	10
948	11:12:34	72.00	1
947	11:12:17	72.00	4
946	11:11:47	72.00	1
945	11:11:47	72.00	4
944	11:11:47	71.90	47
943	11:11:47	71.90	64
942	11:11:47	71.90	58
941	11:11:20	71.95	25
940	11:11:20	71.95	75
939	11:11:20	71.95	13
938	11:11:20	71.95	87
937	11:10:00	72.20	20
936	11:09:02	72.00	73
935	11:09:02	72.05	150
934	11:08:22	72.00	40
933	11:08:21	72.20	10
932	11:08:17	72.20	2
931	11:07:55	72.20	8
930	11:07:53	72.00	16
929	11:07:53	72.00	100
928	11:07:53	72.00	100
927	11:07:53	72.00	25
926	11:07:53	72.00	57
925	11:07:53	72.00	21
924	11:07:53	72.00	135
923	11:07:53	72.00	16
922	11:07:05	72.30	1
921	11:07:05	72.30	2
920	11:02:19	72.40	9
919	11:02:19	72.30	100
918	11:02:19	72.25	25
917	11:02:19	72.25	16
916	11:02:19	72.25	50
915	11:01:27	72.00	2
914	11:01:27	72.00	16
913	11:01:27	72.00	29
912	11:01:27	72.00	100
911	11:01:15	72.00	27
910	11:01:15	72.00	57
909	11:01:15	72.00	16
908	11:01:02	72.00	45
907	11:01:02	72.00	52
906	11:01:02	72.00	16
905	11:01:02	72.00	54
904	11:00:43	72.20	45
903	11:00:40	72.05	100
902	11:00:02	72.15	1
901	11:00:02	72.15	16
900	11:00:00	72.05	100
899	10:57:01	72.05	1
898	10:56:54	72.05	30
897	10:56:09	72.05	2
896	10:55:52	71.95	36
895	10:55:29	72.00	44
894	10:55:28	72.00	100
893	10:54:33	72.00	20
892	10:54:32	72.00	180
891	10:53:45	72.05	120
890	10:53:29	72.10	80
889	10:53:21	72.10	100
888	10:53:06	72.15	4
887	10:53:06	72.00	288
886	10:53:06	72.00	52
885	10:53:06	72.00	60
884	10:52:31	72.05	57
883	10:52:13	72.10	58
882	10:52:12	72.15	40
881	10:52:12	72.20	9
880	10:52:12	72.20	100
879	10:52:12	72.15	60
878	10:52:12	72.15	40
877	10:52:12	72.15	110
876	10:52:12	72.10	77
875	10:52:11	72.00	128
874	10:52:11	72.00	64
873	10:52:11	72.00	100
872	10:52:11	72.00	115
871	10:52:11	72.00	170
870	10:52:11	72.00	170
869	10:52:11	72.00	170
868	10:52:11	72.00	170
867	10:52:11	72.00	170
866	10:52:11	72.00	170
865	10:52:11	72.00	170
864	10:52:11	72.00	170
863	10:52:11	72.00	100
862	10:52:11	72.00	70
861	10:52:11	72.00	115
860	10:52:11	72.00	70
859	10:52:11	72.00	55
858	10:52:11	72.00	55
857	10:52:11	72.00	1
856	10:52:11	72.00	115
855	10:52:11	72.00	66
854	10:52:11	72.00	49
853	10:52:11	72.00	55
852	10:52:11	72.00	66
851	10:51:38	72.00	1
850	10:51:38	72.00	14
849	10:51:31	72.05	38
848	10:51:30	72.00	52
847	10:51:30	72.00	60
846	10:51:30	72.05	70
845	10:51:30	72.05	5
844	10:51:30	72.05	55
843	10:51:30	72.05	61
842	10:51:24	72.10	50
841	10:50:56	72.10	100
840	10:50:56	72.10	50
839	10:50:34	72.10	54
838	10:50:34	72.10	57
837	10:49:27	72.15	61
836	10:49:26	72.10	92
835	10:49:26	72.10	100
834	10:49:26	72.05	76
833	10:49:26	72.05	97
832	10:48:51	72.00	22
831	10:48:16	72.00	13
830	10:47:55	72.00	25
829	10:47:55	72.00	40
828	10:46:27	72.05	1
827	10:45:48	72.05	2
826	10:45:06	72.00	86
825	10:43:25	72.00	70
824	10:43:25	72.00	108
823	10:42:51	72.05	8
822	10:42:26	72.05	56
821	10:42:22	72.15	14
820	10:42:18	72.10	69
819	10:42:18	72.05	56
818	10:42:18	72.05	40
817	10:40:34	72.25	16
816	10:40:34	72.25	200
815	10:40:34	72.20	90
814	10:40:34	72.10	100
813	10:40:34	72.10	34
812	10:40:34	72.10	6
811	10:40:34	72.10	68
810	10:40:34	72.05	234
809	10:40:34	72.05	93
808	10:40:34	72.05	68
807	10:40:34	72.00	200
806	10:40:34	72.00	40
805	10:40:34	72.00	200
804	10:40:34	72.00	45
803	10:40:34	71.95	277
802	10:39:06	71.95	131
801	10:39:06	71.95	110
800	10:39:06	71.95	74
799	10:39:06	71.95	101
798	10:39:06	71.95	825
797	10:38:45	71.90	69
796	10:38:45	71.90	40
795	10:37:45	71.90	1
794	10:37:13	71.95	49
793	10:37:13	71.95	55
792	10:37:13	71.90	7
791	10:37:12	71.90	76
790	10:37:12	71.90	75
789	10:37:12	71.90	1
788	10:37:09	71.85	1
787	10:37:09	71.85	1
786	10:37:09	71.85	8
785	10:36:39	71.85	10
784	10:36:06	71.95	4
783	10:35:51	71.95	10
782	10:35:21	71.95	40
781	10:34:30	71.90	1
780	10:34:30	71.90	1
779	10:34:30	71.90	40
778	10:34:17	71.85	48
777	10:34:17	71.85	1
776	10:34:17	71.85	1
775	10:30:29	71.95	1
774	10:30:23	71.95	110
773	10:30:23	71.95	109
772	10:29:53	71.95	1
771	10:29:49	71.95	68
770	10:29:49	71.95	67
769	10:29:49	71.95	110
768	10:29:49	71.95	60
767	10:29:49	71.95	200
766	10:29:49	72.00	46
765	10:29:49	72.00	15
764	10:29:17	72.00	46
763	10:29:17	72.00	360
762	10:29:17	72.00	139
761	10:29:17	72.00	30
760	10:29:16	72.05	68
759	10:29:16	72.05	83
758	10:29:13	72.10	1
757	10:27:58	72.15	1
756	10:27:58	72.15	20
755	10:27:49	72.10	2
754	10:27:38	72.10	5
753	10:27:38	72.10	10
752	10:26:37	72.10	1
751	10:26:26	72.15	1
750	10:26:00	72.10	100
749	10:26:00	72.10	61
748	10:26:00	72.10	4
747	10:25:56	72.05	33
746	10:25:56	72.05	67
745	10:25:41	72.05	60
744	10:25:41	72.05	44
743	10:25:41	72.05	56
742	10:25:26	72.05	10
741	10:25:26	72.05	57
740	10:25:25	72.10	63
739	10:24:23	72.15	40
738	10:24:14	72.20	10
737	10:24:14	72.20	51
736	10:24:14	72.15	40
735	10:24:14	72.15	50
734	10:24:01	72.10	100
733	10:24:01	72.05	56
732	10:24:01	72.05	40
731	10:24:01	72.05	40
730	10:24:01	72.05	52
729	10:24:01	72.05	34
728	10:23:38	72.15	1
727	10:23:24	72.10	40
726	10:23:24	72.05	6
725	10:23:24	72.05	1
724	10:23:24	72.05	3
723	10:23:24	72.10	40
722	10:23:04	72.15	2
721	10:22:53	72.15	63
720	10:22:53	72.15	5
719	10:22:53	72.15	200
718	10:22:38	72.20	1
717	10:22:31	72.20	40
716	10:22:31	72.20	52
715	10:22:31	72.20	62
714	10:22:31	72.20	26
713	10:22:31	72.25	59
712	10:22:31	72.25	61
711	10:22:01	72.30	61
710	10:22:01	72.40	1
709	10:22:01	72.40	40
708	10:22:01	72.40	170
707	10:22:01	72.35	100
706	10:22:01	72.35	234
705	10:22:01	72.35	100
704	10:22:01	72.30	40
703	10:22:01	72.30	41
702	10:22:01	72.30	8
701	10:22:01	72.20	48
700	10:22:01	72.20	40
699	10:22:01	72.20	153
698	10:22:01	72.20	57
697	10:22:01	72.20	9
696	10:22:01	72.25	59
695	10:22:01	72.25	116
694	10:22:01	72.25	55
693	10:21:40	72.30	2
692	10:21:40	72.30	26
691	10:21:37	72.30	1
690	10:21:17	72.30	1
689	10:21:17	72.30	1
688	10:21:12	72.30	22
687	10:19:58	72.30	10
686	10:18:52	72.30	10
685	10:16:50	72.30	100
684	10:16:50	72.30	59
683	10:16:12	72.35	59
682	10:16:02	72.35	40
681	10:16:01	72.35	40
680	10:16:01	72.35	10
679	10:16:01	72.30	93
678	10:15:44	72.35	7
677	10:15:04	72.25	10
676	10:14:38	72.40	5
675	10:14:38	72.35	79
674	10:14:38	72.35	40
673	10:14:38	72.30	17
672	10:14:38	72.30	40
671	10:14:38	72.30	47
670	10:14:38	72.30	12
669	10:14:38	72.30	58
668	10:14:38	72.35	30
667	10:13:55	72.40	2
666	10:13:43	72.45	1
665	10:13:43	72.45	2
664	10:12:53	72.45	2
663	10:08:56	72.35	68
662	10:08:56	72.35	71
661	10:08:56	72.40	60
660	10:08:56	72.40	102
659	10:08:56	72.40	100
658	10:08:56	72.35	81
657	10:08:56	72.35	65
656	10:07:31	72.35	5
655	10:06:20	72.20	1
654	10:03:26	72.30	6
653	10:03:26	72.30	77
652	10:03:26	72.30	49
651	10:02:28	72.25	86
650	09:59:42	72.30	2
649	09:59:16	72.30	1
648	09:59:16	72.30	6
647	09:58:54	72.30	1
646	09:57:01	72.20	47
645	09:56:47	72.20	2
644	09:56:34	72.20	25
643	09:56:34	72.20	54
642	09:56:34	72.20	47
641	09:56:22	72.10	34
640	09:56:22	72.10	53
639	09:56:11	72.10	76
638	09:56:04	72.15	82
637	09:56:04	72.15	100
636	09:56:04	72.15	59
635	09:56:03	72.15	41
634	09:55:59	72.20	1
633	09:55:59	72.20	2
632	09:55:31	72.20	30
631	09:55:17	72.20	48
630	09:55:06	72.20	72
629	09:55:06	72.20	30
628	09:54:58	72.20	40
627	09:54:48	72.30	1
626	09:54:36	72.20	100
625	09:54:36	72.20	77
624	09:54:10	72.25	57
623	09:54:10	72.25	64
622	09:54:10	72.25	50
621	09:53:11	72.45	1
620	09:53:04	72.45	2
619	09:53:02	72.45	1
618	09:52:22	72.40	16
617	09:52:22	72.40	34
616	09:52:22	72.40	21
615	09:52:22	72.40	38
614	09:52:22	72.40	16
613	09:52:22	72.35	71
612	09:52:09	72.35	234
611	09:52:09	72.35	1
610	09:52:09	72.35	64
609	09:52:09	72.30	1
608	09:52:09	72.30	2
607	09:52:09	72.30	16
606	09:52:09	72.30	74
605	09:52:09	72.30	73
604	09:52:09	72.25	45
603	09:51:46	72.10	1
602	09:51:46	72.10	2
601	09:51:40	72.30	1
600	09:51:26	72.30	56
599	09:51:26	72.30	45
598	09:51:26	72.20	1
597	09:51:26	72.30	10
596	09:50:52	72.40	6
595	09:50:21	72.50	36
594	09:50:21	72.50	3
593	09:50:21	72.50	16
592	09:49:51	72.50	1
591	09:49:44	72.50	57
590	09:49:44	72.50	65
589	09:49:44	72.50	50
588	09:49:44	72.50	22
587	09:49:44	72.50	1
586	09:49:44	72.55	37
585	09:49:44	72.55	57
584	09:49:44	72.55	4
583	09:49:44	72.55	21
582	09:49:41	72.60	59
581	09:49:41	72.60	2
580	09:49:41	72.60	200
579	09:49:35	72.65	16
578	09:49:35	72.65	53
577	09:49:35	72.65	100
576	09:49:35	72.65	50
575	09:49:35	72.65	58
574	09:49:14	72.70	56
573	09:49:14	72.70	25
572	09:49:14	72.70	47
571	09:49:14	72.85	25
570	09:49:14	72.80	15
569	09:48:58	72.80	1
568	09:48:58	72.75	118
567	09:48:58	72.75	60
566	09:48:58	72.75	62
565	09:48:58	72.80	1
564	09:48:12	72.75	1
563	09:48:11	72.85	1
562	09:47:34	72.75	10
561	09:47:01	72.80	55
560	09:47:01	72.80	8
559	09:47:01	72.80	5
558	09:45:32	72.80	8
557	09:45:22	72.80	63
556	09:44:51	72.75	80
555	09:44:51	72.75	47
554	09:43:24	72.75	1
553	09:43:19	72.75	1
552	09:42:47	72.75	1
551	09:41:50	72.80	22
550	09:41:50	72.80	6
549	09:41:21	72.70	10
548	09:41:05	72.70	8
547	09:41:01	72.80	1
546	09:41:01	72.80	3
545	09:40:49	72.80	2
544	09:40:34	72.80	4
543	09:40:34	72.80	11
542	09:40:03	72.80	1
541	09:39:06	72.75	99
540	09:39:06	72.80	2
539	09:38:27	72.75	40
538	09:38:09	72.80	66
537	09:38:09	72.80	2
536	09:37:29	72.75	42
535	09:37:29	72.75	10
534	09:36:32	72.75	2
533	09:36:18	72.75	1
532	09:36:16	72.75	1
531	09:36:16	72.75	2
530	09:35:50	72.75	13
529	09:35:00	72.70	100
528	09:35:00	72.70	43
527	09:34:33	72.70	1
526	09:33:49	72.65	62
525	09:33:48	72.65	40
524	09:33:47	72.65	40
523	09:33:27	72.65	50
522	09:33:16	72.70	10
521	09:33:15	72.70	1
520	09:32:52	72.65	6
519	09:32:52	72.65	35
518	09:31:44	72.65	15
517	09:30:59	72.75	1
516	09:30:59	72.75	2
515	09:30:59	72.75	48
514	09:30:41	72.65	1
513	09:30:41	72.70	27
512	09:30:40	72.70	65
511	09:30:29	72.75	8
510	09:30:24	72.70	67
509	09:30:24	72.70	65
508	09:30:24	72.75	56
507	09:30:20	72.80	1
506	09:30:12	72.80	13
505	09:29:46	72.80	2
504	09:29:40	72.80	70
503	09:29:40	72.75	40
502	09:29:00	72.75	40
501	09:29:00	72.70	63
500	09:29:00	72.70	51
499	09:28:59	72.70	1
498	09:28:12	72.70	1
497	09:28:11	72.70	2
496	09:27:52	72.70	1
495	09:27:45	72.70	1
494	09:27:39	72.70	6
493	09:27:24	72.70	27
492	09:27:20	72.70	30
491	09:27:20	72.75	40
490	09:27:07	72.75	35
489	09:27:07	72.75	5
488	09:27:07	72.75	5
487	09:27:07	72.75	45
486	09:26:53	72.65	10
485	09:25:16	72.80	15
484	09:25:15	72.80	4
483	09:25:15	72.80	16
482	09:24:50	72.85	1
481	09:24:41	72.85	100
480	09:24:41	72.85	70
479	09:24:41	72.90	47
478	09:24:41	72.90	16
477	09:24:41	72.90	148
476	09:24:38	72.90	2
475	09:23:53	72.90	53
474	09:23:52	72.80	100
473	09:23:52	72.80	99
472	09:23:52	72.80	1
471	09:23:52	72.75	16
470	09:23:52	72.70	60
469	09:23:52	72.65	70
468	09:23:43	72.55	62
467	09:23:43	72.60	16
466	09:23:43	72.60	57
465	09:23:35	73.00	23
464	09:23:35	72.95	16
463	09:23:35	72.95	51
462	09:23:35	72.95	60
461	09:23:33	72.55	10
460	09:23:32	72.70	44
459	09:23:23	72.70	64
458	09:23:23	72.75	60
457	09:23:22	72.80	57
456	09:23:22	72.80	100
455	09:23:22	72.80	60
454	09:23:18	72.90	72
453	09:23:17	72.90	61
452	09:23:17	72.90	1
451	09:23:17	72.90	27
450	09:23:16	72.80	16
449	09:23:16	72.80	70
448	09:23:16	72.80	39
447	09:23:16	72.80	7
446	09:23:16	72.80	37
445	09:23:00	72.80	2
444	09:22:36	72.70	60
443	09:22:35	72.80	1
442	09:22:26	72.65	39
441	09:22:26	72.65	76
440	09:22:26	72.65	61
439	09:22:26	72.65	39
438	09:22:24	72.90	20
437	09:22:15	72.90	1
436	09:22:15	72.90	6
435	09:21:42	72.90	1
434	09:21:42	72.90	6
433	09:21:13	72.95	1
432	09:21:11	72.65	1
431	09:21:09	72.65	73
430	09:21:09	72.70	110
429	09:21:09	72.75	40
428	09:21:09	72.85	40
427	09:21:09	72.85	8
426	09:21:08	72.95	57
425	09:21:08	73.00	15
424	09:21:08	73.00	60
423	09:21:08	73.00	31
422	09:21:08	73.00	50
421	09:21:08	73.00	50
420	09:21:08	73.05	100
419	09:21:08	73.05	54
418	09:21:08	73.05	57
417	09:21:08	73.05	119
416	09:21:08	73.10	40
415	09:20:54	73.25	9
414	09:20:31	73.05	10
413	09:20:26	73.05	71
412	09:20:26	73.05	51
411	09:20:21	73.25	10
410	09:20:13	73.25	15
409	09:20:10	73.20	13
408	09:19:51	73.00	86
407	09:19:51	73.05	16
406	09:19:51	73.15	4
405	09:19:51	73.15	51
404	09:19:51	73.15	3
403	09:19:50	73.35	4
402	09:19:50	73.35	53
401	09:19:50	73.30	79
400	09:19:50	73.35	43
399	09:19:50	73.35	85
398	09:19:50	73.40	73
397	09:19:50	73.40	80
396	09:19:50	73.40	51
395	09:19:50	73.40	2
394	09:19:50	73.45	51
393	09:19:50	73.50	8
392	09:19:38	73.50	6
391	09:19:33	73.45	2
390	09:19:33	73.45	1
389	09:18:50	73.50	1
388	09:18:50	73.40	10
387	09:18:31	73.50	6
386	09:18:31	73.45	80
385	09:18:31	73.45	50
384	09:18:08	73.40	1
383	09:18:08	73.40	12
382	09:17:53	73.55	2
381	09:17:40	73.55	1
380	09:17:40	73.55	4
379	09:17:06	73.40	1
378	09:17:06	73.40	44
377	09:17:06	73.40	5
376	09:17:00	73.60	13
375	09:17:00	73.40	49
374	09:17:00	73.40	61
373	09:16:58	73.40	36
372	09:16:58	73.40	40
371	09:16:58	73.40	9
370	09:16:50	73.60	1
369	09:16:32	73.40	52
368	09:16:32	73.40	72
367	09:16:32	73.40	16
366	09:16:32	73.40	60
365	09:16:00	73.60	1
364	09:15:33	73.60	4
363	09:15:19	73.40	40
362	09:15:18	73.35	15
361	09:15:18	73.40	64
360	09:15:18	73.40	16
359	09:15:18	73.40	23
358	09:15:18	73.45	342
357	09:15:18	73.40	16
356	09:15:18	73.40	20
355	09:15:17	73.30	60
354	09:15:15	73.40	3
353	09:15:15	73.35	75
352	09:15:15	73.35	16
351	09:15:15	73.35	40
350	09:15:11	73.15	1
349	09:15:03	73.15	1
348	09:15:03	73.15	7
347	09:14:51	73.35	8
346	09:14:41	73.35	2
345	09:14:30	73.15	1
344	09:14:29	73.35	1
343	09:13:55	73.15	1
342	09:13:55	73.15	1
341	09:13:55	73.25	16
340	09:13:55	73.25	51
339	09:13:55	73.25	57
338	09:13:52	73.45	1
337	09:13:48	73.45	16
336	09:13:48	73.45	59
335	09:13:29	73.70	1
334	09:13:29	73.70	1
333	09:13:21	73.45	65
332	09:13:21	73.50	57
331	09:13:21	73.50	96
330	09:13:21	73.50	16
329	09:13:21	73.50	51
328	09:12:41	73.70	11
327	09:12:35	73.70	12
326	09:12:21	73.70	5
325	09:12:14	73.70	1
324	09:12:04	73.50	16
323	09:12:04	73.50	63
322	09:12:04	73.50	1
321	09:12:02	73.80	13
320	09:11:58	73.80	5
319	09:11:45	73.65	13
318	09:11:45	73.60	53
317	09:11:45	73.50	56
316	09:11:37	73.65	1
315	09:11:37	73.65	6
314	09:11:30	73.65	48
313	09:11:30	73.65	42
312	09:11:21	73.40	9
311	09:11:19	73.65	9
310	09:11:12	73.80	7
309	09:11:12	73.70	83
308	09:11:12	73.65	12
307	09:11:12	73.65	51
306	09:11:12	73.65	51
305	09:11:09	73.40	20
304	09:11:08	73.55	51
303	09:11:08	73.45	71
302	09:11:08	73.45	28
301	09:11:08	73.40	16
300	09:11:08	73.40	10
299	09:11:08	73.40	48
298	09:11:08	73.40	66
297	09:11:08	73.40	40
296	09:11:08	73.20	11
295	09:11:08	73.25	26
294	09:10:41	73.45	1
293	09:10:26	73.45	3
292	09:09:43	73.45	5
291	09:09:31	73.45	10
290	09:09:25	73.45	5
289	09:09:18	73.45	1
288	09:09:18	73.45	6
287	09:09:04	73.45	1
286	09:09:02	73.45	4
285	09:08:55	73.45	3
284	09:08:43	73.50	6
283	09:08:43	73.50	51
282	09:08:43	73.50	16
281	09:08:43	73.50	63
280	09:08:43	73.50	98
279	09:08:43	73.50	110
278	09:08:43	73.50	61
277	09:08:43	73.45	110
276	09:08:43	73.40	110
275	09:08:43	73.40	51
274	09:08:43	73.30	51
273	09:08:43	73.25	16
272	09:08:43	73.25	100
271	09:08:43	73.25	30
270	09:08:25	73.25	30
269	09:08:00	73.25	2
268	09:07:51	73.20	95
267	09:07:51	73.30	20
266	09:07:36	73.35	1
265	09:07:35	73.30	9
264	09:07:35	73.30	16
263	09:07:20	73.05	6
262	09:07:11	73.30	1
261	09:07:04	73.15	34
260	09:07:04	73.15	58
259	09:07:04	73.20	59
258	09:07:04	73.25	59
257	09:07:04	73.25	16
256	09:07:04	73.25	60
255	09:07:02	73.30	16
254	09:07:02	73.30	61
253	09:06:59	73.35	16
252	09:06:59	73.35	47
251	09:06:59	73.35	4
250	09:06:55	73.55	51
249	09:06:55	73.55	2
248	09:06:55	73.55	113
247	09:06:54	73.50	6
246	09:06:54	73.50	51
245	09:06:47	73.55	51
244	09:06:47	73.55	51
243	09:06:47	73.55	51
242	09:06:47	73.55	58
241	09:06:46	73.60	102
240	09:06:46	73.60	16
239	09:06:46	73.60	61
238	09:06:46	73.10	1
237	09:06:46	73.50	61
236	09:06:46	73.45	95
235	09:06:46	73.70	410
234	09:06:46	73.70	356
233	09:06:46	73.55	500
232	09:06:46	73.55	113
231	09:06:46	73.55	20
230	09:06:46	73.50	10
229	09:06:46	73.45	113
228	09:06:46	73.45	20
227	09:06:46	73.40	500
226	09:06:46	73.40	15
225	09:06:46	73.35	500
224	09:06:46	73.30	113
223	09:06:46	73.30	70
222	09:06:46	73.25	113
221	09:06:46	73.25	21
220	09:06:46	73.15	4
219	09:06:46	73.10	122
218	09:06:08	73.00	376
217	09:06:08	73.00	45
216	09:06:08	72.90	54
215	09:06:08	72.90	16
214	09:06:01	73.00	5
213	09:05:49	72.95	1
212	09:05:44	72.95	1
211	09:05:41	72.60	16
210	09:05:41	72.60	10
209	09:05:34	72.95	1
208	09:05:31	72.60	30
207	09:05:29	72.95	1
206	09:05:29	72.95	6
205	09:05:25	72.75	16
204	09:05:25	72.75	88
203	09:05:25	72.75	15
202	09:05:11	72.75	1
201	09:05:11	72.75	6
200	09:05:09	72.70	8
199	09:05:05	72.45	33
198	09:05:05	72.45	51
197	09:05:05	72.50	16
196	09:05:00	72.70	1
195	09:04:48	72.70	1
194	09:04:48	72.70	8
193	09:04:06	72.80	60
192	09:04:02	72.65	61
191	09:04:02	72.70	70
190	09:04:02	72.75	59
189	09:04:02	72.75	57
188	09:03:58	72.80	57
187	09:03:58	72.80	53
186	09:03:58	72.80	2
185	09:03:58	72.80	23
184	09:03:58	72.80	14
183	09:03:58	72.80	1
182	09:03:57	72.80	26
181	09:03:51	72.95	2
180	09:03:27	73.00	5
179	09:03:24	73.00	62
178	09:03:24	73.00	18
177	09:03:24	73.00	16
176	09:03:23	73.00	36
175	09:03:23	73.00	16
174	09:03:23	73.00	5
173	09:03:22	72.90	208
172	09:03:22	72.90	300
171	09:03:22	72.70	139
170	09:03:22	72.65	109
169	09:03:22	72.60	80
168	09:03:22	72.55	53
167	09:03:22	72.55	37
166	09:03:22	72.60	10
165	09:03:16	72.80	1
164	09:03:16	72.80	3
163	09:03:01	72.60	76
162	09:03:01	72.60	80
161	09:03:01	72.60	80
160	09:03:01	72.60	80
159	09:03:01	72.60	58
158	09:03:01	72.60	80
157	09:03:01	72.60	59
156	09:03:01	72.60	1
155	09:03:00	72.60	1
154	09:03:00	72.60	20
153	09:02:55	72.55	100
152	09:02:40	72.55	107
151	09:02:39	72.50	58
150	09:02:39	72.60	37
149	09:02:39	72.60	43
148	09:02:39	72.55	17
147	09:02:39	72.55	62
146	09:02:39	72.60	37
145	09:02:39	72.60	52
144	09:02:39	72.60	80
143	09:02:39	72.60	80
142	09:02:39	72.60	144
141	09:02:39	72.60	57
140	09:02:39	72.65	58
139	09:02:38	72.65	53
138	09:02:38	72.65	58
137	09:02:38	72.65	178
136	09:02:38	72.65	10
135	09:02:29	72.90	1
134	09:02:27	72.90	5
133	09:02:24	72.90	1
132	09:02:21	72.65	57
131	09:02:21	72.65	43
130	09:02:04	72.65	14
129	09:02:04	72.65	58
128	09:02:04	72.65	8
127	09:02:00	72.65	2
126	09:01:51	72.65	1
125	09:01:48	72.65	2
124	09:01:46	72.25	1
123	09:01:46	72.60	44
122	09:01:41	72.60	1
121	09:01:41	72.60	26
120	09:01:41	72.55	1
119	09:01:41	72.50	10
118	09:01:37	72.55	113
117	09:01:35	72.60	146
116	09:01:35	72.60	229
115	09:01:35	72.60	54
114	09:01:35	72.60	58
113	09:01:35	72.60	75
112	09:01:34	71.85	35
111	09:01:34	71.85	66
110	09:01:30	71.85	2
109	09:01:29	72.60	1
108	09:01:20	72.60	20
107	09:01:12	72.60	8
106	09:01:07	72.65	2
105	09:01:01	72.50	40
104	09:01:01	72.50	107
103	09:01:01	72.50	1
102	09:01:01	72.45	104
101	09:01:01	72.45	104
100	09:01:01	72.45	14
99	09:00:57	72.45	10
98	09:00:35	72.45	1
97	09:00:35	72.40	65
96	09:00:35	72.30	21
95	09:00:35	72.30	1
94	09:00:34	71.65	1
93	09:00:13	72.25	110
92	09:00:03	72.30	8
91	09:00:00	72.20	12
90	09:00:00	72.10	24
89	09:00:00	72.05	103
88	09:00:00	72.00	70
87	09:00:00	72.00	14
86	09:00:00	72.00	45
85	09:00:00	72.00	11
84	09:00:00	72.00	9
83	09:00:00	71.50	44
82	09:00:00	71.50	30
81	09:00:00	71.50	26
80	09:00:00	71.50	34
79	09:00:00	71.50	30
78	09:00:00	71.50	40
77	09:00:00	71.50	71
76	09:00:00	71.50	75
75	09:00:00	71.50	45
74	09:00:00	71.50	5
73	09:00:00	71.50	100
72	09:00:00	71.50	50
71	09:00:00	71.50	122
70	09:00:00	71.50	8
69	09:00:00	71.50	153
68	09:00:00	71.50	527
67	09:00:00	71.50	122
66	09:00:00	71.50	67
65	09:00:00	71.50	61
64	09:00:00	71.50	71
63	09:00:00	71.50	37
62	09:00:00	71.50	63
61	09:00:00	71.50	141
60	09:00:00	71.50	46
59	09:00:00	71.50	27
58	09:00:00	71.50	181
57	09:00:00	71.50	390
56	09:00:00	71.50	9
55	09:00:00	71.50	480
54	09:00:00	71.50	295
53	09:00:00	71.50	3
52	09:00:00	71.50	28
51	09:00:00	71.50	25
50	09:00:00	71.50	65
49	09:00:00	71.50	29
48	09:00:00	71.50	31
47	09:00:00	71.50	146
46	09:00:00	71.50	24
45	09:00:00	71.50	9
44	09:00:00	71.50	20
43	09:00:00	71.50	49
42	09:00:00	71.50	1
41	09:00:00	71.50	98
40	09:00:00	71.50	7
39	09:00:00	71.50	1
38	09:00:00	71.50	13
37	09:00:00	71.50	2
36	09:00:00	71.50	1
35	09:00:00	71.50	2
34	09:00:00	71.50	50
33	09:00:00	71.50	1
32	09:00:00	71.50	1
31	09:00:00	71.50	1
30	09:00:00	71.50	2
29	09:00:00	71.50	10
28	09:00:00	71.50	1
27	09:00:00	71.50	4
26	09:00:00	71.50	6
25	09:00:00	71.50	1
24	09:00:00	71.50	79
23	09:00:00	71.50	15
22	09:00:00	71.50	79
21	09:00:00	71.50	3
20	09:00:00	71.50	3
19	09:00:00	71.50	1
18	09:00:00	71.50	2
17	09:00:00	71.50	14
16	09:00:00	71.50	12
15	09:00:00	71.50	8
14	09:00:00	71.50	5
13	09:00:00	71.50	1
12	09:00:00	71.50	1
11	09:00:00	71.50	4
10	09:00:00	71.50	6
9	09:00:00	71.50	3
8	09:00:00	71.50	20
7	09:00:00	71.50	1
6	09:00:00	71.50	6
5	09:00:00	71.50	2
4	09:00:00	71.50	1
3	09:00:00	71.50	2
2	09:00:00	71.50	3
1	09:00:00	71.50	1
0	09:00:00	71.50	1

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
71.50	4254	304,161.00	3.38 %
71.65	1	71.65	0.00 %
71.70	120	8,604.00	0.10 %
71.75	739	53,023.25	0.59 %
71.80	4032	289,497.60	3.21 %
71.85	3089	221,944.65	2.46 %
71.90	3589	258,049.10	2.86 %
71.95	4080	293,556.00	3.26 %
72.00	9479	682,488.00	7.57 %
72.05	5065	364,933.25	4.05 %
72.10	4932	355,597.20	3.95 %
72.15	8045	580,446.75	6.44 %
72.20	11974	864,522.80	9.60 %
72.25	9004	650,539.00	7.22 %
72.30	13325	963,397.50	10.69 %
72.35	9210	666,343.50	7.40 %
72.40	4853	351,357.20	3.90 %
72.45	8419	609,956.55	6.77 %
72.50	483	35,017.50	0.39 %
72.55	681	49,406.55	0.55 %
72.60	2207	160,228.20	1.78 %
72.65	1609	116,893.85	1.30 %
72.70	1273	92,547.10	1.03 %
72.75	1274	92,683.50	1.03 %
72.80	1226	89,252.80	0.99 %
72.85	245	17,848.25	0.20 %
72.90	1046	76,253.40	0.85 %
72.95	197	14,371.15	0.16 %
73.00	899	65,627.00	0.73 %
73.05	484	35,356.20	0.39 %
73.10	163	11,915.30	0.13 %
73.15	166	12,142.90	0.13 %
73.20	178	13,029.60	0.14 %
73.25	631	46,220.75	0.51 %
73.30	496	36,356.80	0.40 %
73.35	910	66,748.50	0.74 %
73.40	1741	127,789.40	1.42 %
73.45	1143	83,953.35	0.93 %
73.50	910	66,885.00	0.74 %
73.55	1068	78,551.40	0.87 %
73.60	251	18,473.60	0.21 %
73.65	233	17,160.45	0.19 %
73.70	880	64,856.00	0.72 %
73.80	25	1,845.00	0.02 %
Razem:	124629	9009902.55	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	124571.6	+1.73%	04-01
WIG20	3402.9	+1.86%	04-01
WIG20 Fut	3389.0	+1.99%	04-01
WIG20USD	923.4	+2.91%	04-01
mWIG40	8580.7	+1.34%	04-01
sWIG80	29909.0	+0.99%	04-01

Notowania Świat
DJ30	46565.7	+0.48%	04-01
SPX500 Fut	6545.0	-1.09%	4:34
Nikkei	52727.7	-1.88%	4:29
DAX	23298.9	+2.73%	04-01
Ropa WTI	103.7	+3.60%	4:44
Złoto	4679.8	-1.65%	4:44

Notowania Waluty
EUR/PLN	4.29097	+0.13%	4:44
CHF/PLN	4.66081	+0.09%	4:44
USD/PLN	3.71616	+0.51%	4:44
EUR/USD	1.15468	-0.38%	4:44
GBP/USD	1.32450	-0.48%	4:44
USD/JPY	159.452	+0.47%	4:44

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» CCC [3][CCC]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
MUZA	11.40	20.00%
WASKO	7.20	9.09%
URTESTE	48.00	7.87%
KGHM	287.60	7.35%
POLIMEXMS	8.23	7.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
SFINKS	0.48	-15.18%
SELVITA	30.60	-12.82%
PURE	2.35	-11.47%
CAPITEA	0.76	-11.24%
Więcej ...
Rośnie:		203 Spółek
Bez zmian:		41 Spółek
Spada:		109 Spółek
Obrót:		2,466,937,240 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