Transakcje spółki KRUK Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KRUK (KRU)

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 - KRU
Lp	Czas	Kurs	Wolumen
1770	15:59:02	455.80	7
1769	15:59:01	455.60	4
1768	15:59:01	455.60	10
1767	15:57:54	455.40	1
1766	15:57:51	455.40	1
1765	15:57:40	455.40	9
1764	15:57:07	455.40	5
1763	15:56:44	455.80	2
1762	15:56:43	455.80	2
1761	15:56:42	455.80	6
1760	15:56:42	455.80	3
1759	15:56:42	455.80	9
1758	15:56:42	455.60	2
1757	15:56:42	455.60	1
1756	15:56:41	455.60	14
1755	15:56:41	455.60	2
1754	15:56:41	455.60	7
1753	15:56:41	455.60	7
1752	15:56:41	455.60	1
1751	15:56:10	455.40	4
1750	15:56:08	455.40	16
1749	15:56:08	455.40	8
1748	15:56:08	455.40	10
1747	15:56:08	455.20	19
1746	15:56:07	455.20	3
1745	15:56:06	455.00	50
1744	15:56:06	455.00	50
1743	15:56:06	455.00	20
1742	15:56:06	455.00	2
1741	15:56:06	455.00	10
1740	15:56:06	455.00	10
1739	15:56:06	455.00	5
1738	15:56:05	454.80	16
1737	15:56:05	454.80	2
1736	15:55:54	454.80	7
1735	15:55:54	454.80	12
1734	15:55:54	454.80	19
1733	15:55:54	454.80	1
1732	15:55:54	454.80	15
1731	15:55:49	454.20	10
1730	15:55:49	454.20	14
1729	15:55:49	454.20	24
1728	15:55:49	454.20	12
1727	15:55:49	454.20	10
1726	15:55:49	454.00	2
1725	15:55:49	454.00	5
1724	15:55:49	454.00	3
1723	15:55:49	454.00	50
1722	15:55:49	454.00	4
1721	15:55:49	454.00	69
1720	15:55:49	454.00	13
1719	15:55:49	454.00	12
1718	15:54:53	453.60	3
1717	15:54:53	453.60	15
1716	15:54:53	453.60	10
1715	15:54:51	453.40	20
1714	15:54:37	453.60	4
1713	15:54:37	453.60	6
1712	15:54:20	453.60	4
1711	15:54:14	453.60	17
1710	15:54:14	453.60	15
1709	15:52:44	454.00	1
1708	15:52:43	454.00	1
1707	15:52:42	454.00	2
1706	15:52:42	454.00	2
1705	15:52:42	454.00	10
1704	15:52:42	454.00	5
1703	15:52:40	453.80	12
1702	15:52:40	453.80	4
1701	15:52:40	453.80	6
1700	15:51:44	453.80	1
1699	15:51:44	453.80	20
1698	15:51:44	453.80	20
1697	15:51:44	453.80	10
1696	15:51:41	453.60	5
1695	15:51:41	453.60	2
1694	15:51:41	453.60	7
1693	15:50:52	453.60	1
1692	15:50:43	453.40	1
1691	15:50:42	453.40	1
1690	15:50:41	453.40	2
1689	15:50:40	453.40	2
1688	15:50:40	453.40	15
1687	15:50:40	453.40	12
1686	15:50:40	453.60	1
1685	15:50:40	453.60	1
1684	15:50:40	453.60	1
1683	15:50:34	453.60	12
1682	15:50:34	453.60	2
1681	15:50:34	453.60	13
1680	15:50:34	453.60	5
1679	15:50:34	453.60	10
1678	15:49:54	453.60	4
1677	15:49:54	453.60	16
1676	15:49:30	453.20	20
1675	15:49:30	453.20	2
1674	15:49:30	453.20	32
1673	15:49:30	453.20	1
1672	15:49:30	453.20	11
1671	15:49:30	453.20	3
1670	15:49:30	453.20	16
1669	15:45:01	453.40	1
1668	15:45:00	453.40	1
1667	15:45:00	453.40	1
1666	15:45:00	453.40	1
1665	15:45:00	453.40	2
1664	15:45:00	453.40	13
1663	15:44:58	453.20	2
1662	15:44:58	453.20	13
1661	15:43:50	452.80	1
1660	15:42:32	453.20	2
1659	15:42:31	453.20	13
1658	15:41:46	453.80	2
1657	15:41:45	453.80	1
1656	15:41:44	453.80	10
1655	15:41:44	453.80	6
1654	15:41:44	453.80	4
1653	15:41:44	453.80	10
1652	15:41:20	453.20	2
1651	15:41:04	453.80	2
1650	15:41:03	453.80	1
1649	15:41:03	453.80	17
1648	15:41:00	453.60	2
1647	15:40:48	453.40	3
1646	15:40:07	453.40	2
1645	15:40:06	453.40	4
1644	15:40:06	453.40	16
1643	15:40:05	453.40	2
1642	15:40:04	453.40	15
1641	15:40:04	453.40	12
1640	15:40:04	453.40	2
1639	15:40:04	453.40	10
1638	15:40:04	453.40	5
1637	15:40:04	453.40	15
1636	15:40:02	453.60	3
1635	15:40:01	453.60	2
1634	15:40:01	453.60	29
1633	15:39:58	453.60	21
1632	15:39:42	453.80	2
1631	15:39:41	453.80	18
1630	15:38:56	453.60	4
1629	15:38:47	453.60	1
1628	15:38:47	453.60	16
1627	15:38:47	453.60	14
1626	15:38:47	453.60	2
1625	15:38:27	453.60	2
1624	15:38:27	453.60	4
1623	15:38:27	453.60	2
1622	15:38:22	453.60	2
1621	15:38:21	453.60	16
1620	15:38:02	453.60	2
1619	15:38:01	453.60	6
1618	15:38:01	453.60	18
1617	15:38:01	453.60	5
1616	15:38:00	453.40	3
1615	15:38:00	453.40	1
1614	15:37:31	453.20	7
1613	15:37:31	453.20	10
1612	15:37:30	453.20	13
1611	15:37:30	453.00	3
1610	15:37:30	453.20	17
1609	15:36:42	453.40	4
1608	15:36:41	453.40	1
1607	15:36:41	453.40	3
1606	15:36:41	453.40	3
1605	15:36:41	453.40	5
1604	15:36:41	453.40	11
1603	15:36:41	453.40	9
1602	15:36:40	453.20	9
1601	15:36:40	453.20	8
1600	15:36:40	453.20	2
1599	15:36:38	453.00	8
1598	15:36:38	453.00	10
1597	15:36:38	452.80	64
1596	15:36:38	452.80	19
1595	15:35:20	452.40	4
1594	15:34:23	452.80	1
1593	15:34:22	452.80	1
1592	15:34:21	453.00	1
1591	15:34:21	453.00	4
1590	15:34:21	453.00	3
1589	15:34:21	452.80	4
1588	15:34:21	452.80	3
1587	15:32:57	452.80	2
1586	15:32:57	452.60	2
1585	15:32:56	452.60	14
1584	15:32:29	452.60	1
1583	15:32:23	453.20	1
1582	15:32:05	453.20	1
1581	15:32:04	453.20	7
1580	15:32:04	453.20	2
1579	15:32:03	453.20	2
1578	15:32:03	453.20	1
1577	15:32:03	453.20	9
1576	15:32:03	452.80	81
1575	15:31:51	452.80	2
1574	15:31:50	452.80	17
1573	15:31:50	453.00	2
1572	15:31:19	453.00	20
1571	15:30:34	452.80	3
1570	15:30:32	452.80	13
1569	15:30:32	452.80	4
1568	15:30:32	452.80	4
1567	15:30:06	452.80	2
1566	15:30:06	452.80	3
1565	15:30:06	452.80	3
1564	15:30:06	452.80	4
1563	15:30:06	452.80	3
1562	15:30:04	452.60	71
1561	15:29:58	452.80	1
1560	15:29:57	452.80	11
1559	15:29:57	452.80	3
1558	15:29:13	452.40	4
1557	15:29:13	452.40	4
1556	15:29:13	452.40	2
1555	15:29:13	452.80	2
1554	15:29:13	452.80	40
1553	15:29:13	452.80	8
1552	15:29:13	452.60	9
1551	15:29:13	452.60	9
1550	15:29:13	452.60	4
1549	15:29:13	452.40	3
1548	15:29:13	452.40	4
1547	15:29:13	452.40	14
1546	15:29:00	452.00	4
1545	15:29:00	452.00	1
1544	15:29:00	452.20	3
1543	15:29:00	452.20	4
1542	15:29:00	452.20	4
1541	15:29:00	452.20	4
1540	15:28:56	452.40	3
1539	15:28:55	452.40	2
1538	15:28:54	452.40	8
1537	15:28:54	452.60	15
1536	15:28:54	452.40	17
1535	15:28:53	452.60	4
1534	15:28:52	452.60	1
1533	15:28:52	452.60	15
1532	15:28:51	452.60	21
1531	15:28:51	452.80	13
1530	15:28:51	452.80	58
1529	15:28:51	452.80	14
1528	15:27:58	452.80	10
1527	15:27:57	452.40	16
1526	15:27:57	452.40	22
1525	15:27:56	452.00	31
1524	15:27:56	452.20	8
1523	15:27:56	452.40	16
1522	15:27:56	452.40	19
1521	15:27:56	452.40	3
1520	15:27:56	452.20	3
1519	15:27:56	452.00	78
1518	15:27:56	452.00	33
1517	15:27:56	452.00	44
1516	15:27:55	452.20	83
1515	15:27:55	452.20	3
1514	15:27:55	452.20	15
1513	15:27:55	452.20	68
1512	15:27:55	452.00	100
1511	15:27:55	452.00	100
1510	15:27:26	452.20	8
1509	15:27:02	452.20	5
1508	15:27:02	452.40	9
1507	15:27:02	452.60	4
1506	15:27:02	452.60	11
1505	15:27:02	452.80	7
1504	15:27:02	452.80	17
1503	15:27:02	452.80	15
1502	15:26:34	453.00	1
1501	15:25:44	453.40	1
1500	15:25:44	453.40	1
1499	15:25:42	453.40	2
1498	15:25:42	453.40	2
1497	15:25:42	453.40	2
1496	15:25:42	453.40	3
1495	15:25:42	453.40	3
1494	15:25:42	453.40	10
1493	15:25:42	453.40	3
1492	15:25:42	453.40	2
1491	15:25:42	453.40	1
1490	15:25:41	453.40	7
1489	15:25:41	453.60	3
1488	15:25:41	453.20	23
1487	15:25:41	453.40	8
1486	15:25:41	453.40	7
1485	15:25:41	453.40	5
1484	15:25:41	453.20	2
1483	15:25:41	453.20	17
1482	15:25:41	453.20	2
1481	15:25:41	453.20	7
1480	15:25:41	453.20	3
1479	15:25:40	453.00	3
1478	15:25:39	453.00	1
1477	15:25:39	453.00	1
1476	15:25:38	453.00	2
1475	15:25:38	453.00	19
1474	15:25:38	453.00	14
1473	15:25:38	453.00	3
1472	15:25:37	453.00	1
1471	15:25:36	453.00	1
1470	15:25:36	453.00	14
1469	15:25:36	453.00	13
1468	15:25:36	453.00	2
1467	15:25:36	453.00	10
1466	15:25:32	452.60	2
1465	15:25:31	452.60	15
1464	15:25:31	452.60	17
1463	15:22:29	453.20	1
1462	15:22:28	453.20	1
1461	15:22:27	453.20	1
1460	15:22:27	453.20	2
1459	15:22:27	453.20	7
1458	15:22:27	453.20	2
1457	15:22:27	453.20	2
1456	15:22:13	452.80	6
1455	15:22:13	452.80	1
1454	15:22:13	452.80	8
1453	15:22:00	452.80	7
1452	15:22:00	453.00	4
1451	15:21:57	453.00	3
1450	15:21:57	453.00	16
1449	15:21:57	453.00	15
1448	15:21:50	453.20	1
1447	15:21:50	453.20	1
1446	15:21:44	453.20	1
1445	15:20:49	453.20	1
1444	15:20:49	453.20	10
1443	15:20:49	453.20	9
1442	15:16:21	453.20	1
1441	15:16:21	453.20	4
1440	15:16:21	453.20	15
1439	15:16:21	453.40	10
1438	15:16:21	453.40	15
1437	15:16:21	453.60	21
1436	15:16:21	453.60	15
1435	15:16:05	454.00	2
1434	15:16:04	454.00	18
1433	15:16:03	454.00	2
1432	15:16:03	454.00	1
1431	15:16:03	454.00	8
1430	15:16:03	454.00	2
1429	15:16:02	454.00	40
1428	15:16:02	454.00	3
1427	15:16:02	454.00	10
1426	15:16:02	454.00	10
1425	15:16:02	454.00	6
1424	15:16:02	453.60	50
1423	15:16:02	453.60	50
1422	15:16:02	453.40	16
1421	15:15:47	453.20	2
1420	15:15:30	453.20	1
1419	15:15:30	453.20	10
1418	15:15:30	453.00	5
1417	15:15:21	453.00	3
1416	15:15:21	453.00	4
1415	15:15:21	453.00	1
1414	15:15:21	453.00	9
1413	15:15:21	453.00	1
1412	15:15:20	452.80	11
1411	15:15:20	452.80	15
1410	15:15:20	452.80	12
1409	15:15:20	452.80	2
1408	15:13:00	453.00	3
1407	15:11:23	453.20	4
1406	15:11:22	453.20	1
1405	15:11:21	453.40	2
1404	15:11:21	453.40	9
1403	15:11:21	453.20	5
1402	15:11:21	453.00	1
1401	15:11:21	453.00	15
1400	15:11:21	453.00	18
1399	15:10:58	453.00	2
1398	15:10:55	453.20	3
1397	15:10:16	453.20	2
1396	15:10:16	453.20	3
1395	15:10:15	453.20	2
1394	15:10:14	453.20	10
1393	15:10:14	453.20	20
1392	15:10:14	453.20	8
1391	15:10:14	453.20	7
1390	15:10:14	453.00	61
1389	15:10:14	453.00	15
1388	15:10:01	452.80	2
1387	15:09:39	452.20	14
1386	15:09:39	452.20	2
1385	15:09:39	452.20	2
1384	15:09:39	452.20	5
1383	15:09:39	452.20	10
1382	15:09:39	452.20	20
1381	15:09:39	452.00	174
1380	15:09:39	452.00	21
1379	15:09:39	452.00	3
1378	15:09:39	452.00	2
1377	15:08:27	451.20	5
1376	15:08:26	451.20	6
1375	15:08:26	451.20	3
1374	15:08:10	451.80	8
1373	15:08:10	451.80	5
1372	15:08:07	451.40	21
1371	15:08:07	451.40	1
1370	15:08:07	451.40	18
1369	15:08:07	451.00	17
1368	15:08:07	451.00	18
1367	15:07:31	450.60	3
1366	15:07:05	450.20	1
1365	15:06:46	450.40	2
1364	15:06:46	450.40	14
1363	15:06:42	450.40	19
1362	15:06:40	450.40	11
1361	15:06:40	450.40	10
1360	15:06:40	450.40	6
1359	15:06:40	450.40	15
1358	15:06:40	450.60	1
1357	15:06:40	450.60	14
1356	15:06:40	450.80	15
1355	15:06:40	451.00	27
1354	15:06:40	451.00	25
1353	15:02:06	451.00	4
1352	15:02:05	451.00	34
1351	15:02:04	451.40	1
1350	15:02:03	451.40	8
1349	15:02:03	451.40	3
1348	15:01:19	450.60	10
1347	15:01:18	450.60	2
1346	15:01:18	450.60	2
1345	15:01:18	450.60	15
1344	15:01:18	450.60	1
1343	15:01:18	450.60	32
1342	15:01:18	450.60	17
1341	15:01:17	450.80	14
1340	15:01:17	450.80	15
1339	15:01:17	450.80	16
1338	15:00:39	451.20	1
1337	15:00:38	451.20	1
1336	15:00:37	451.20	7
1335	15:00:37	451.20	10
1334	15:00:37	451.20	1
1333	15:00:36	451.20	8
1332	15:00:36	451.20	4
1331	14:58:41	450.60	9
1330	14:58:41	450.60	10
1329	14:58:41	450.40	5
1328	14:58:41	450.40	3
1327	14:58:40	450.20	8
1326	14:58:40	450.00	7
1325	14:58:40	450.00	35
1324	14:58:40	450.00	2
1323	14:54:46	449.60	20
1322	14:54:46	449.60	20
1321	14:54:46	449.60	1
1320	14:54:46	449.60	8
1319	14:54:46	449.60	10
1318	14:53:40	449.20	7
1317	14:52:14	449.40	2
1316	14:51:44	449.40	2
1315	14:51:43	449.40	15
1314	14:51:41	449.40	1
1313	14:51:41	449.40	2
1312	14:51:05	449.20	4
1311	14:51:05	449.20	4
1310	14:50:25	449.20	1
1309	14:50:24	449.20	1
1308	14:50:24	449.20	2
1307	14:50:24	449.20	4
1306	14:50:23	449.20	4
1305	14:50:23	449.20	4
1304	14:50:23	449.20	4
1303	14:50:23	449.20	4
1302	14:50:23	449.40	3
1301	14:50:22	449.40	1
1300	14:50:22	449.40	4
1299	14:50:21	449.60	2
1298	14:50:21	449.60	4
1297	14:50:21	449.60	15
1296	14:50:21	449.60	4
1295	14:49:16	449.60	1
1294	14:49:15	449.60	1
1293	14:49:14	449.60	6
1292	14:49:14	449.60	1
1291	14:49:14	449.60	16
1290	14:49:14	449.60	4
1289	14:49:12	449.40	5
1288	14:49:12	449.40	6
1287	14:49:12	449.40	4
1286	14:49:12	449.40	10
1285	14:48:47	449.20	30
1284	14:48:47	449.20	10
1283	14:48:47	449.20	20
1282	14:48:47	449.20	1
1281	14:48:47	449.20	10
1280	14:48:47	449.20	9
1279	14:48:46	449.40	10
1278	14:48:45	449.40	1
1277	14:48:44	449.40	9
1276	14:48:44	449.40	9
1275	14:48:44	449.40	15
1274	14:48:44	449.40	13
1273	14:48:44	449.40	1
1272	14:48:44	449.60	15
1271	14:48:44	449.60	18
1270	14:48:44	449.60	11
1269	14:48:44	449.60	3
1268	14:48:44	449.80	1
1267	14:47:35	450.20	1
1266	14:47:34	450.20	1
1265	14:47:33	450.20	13
1264	14:47:33	450.20	2
1263	14:47:33	450.20	10
1262	14:47:09	450.20	2
1261	14:47:09	450.20	1
1260	14:47:08	450.20	1
1259	14:47:07	450.20	13
1258	14:47:07	450.20	5
1257	14:47:07	450.20	2
1256	14:47:07	450.00	1
1255	14:47:07	450.00	2
1254	14:47:07	450.00	7
1253	14:46:57	450.00	4
1252	14:46:57	450.00	4
1251	14:46:57	450.20	2
1250	14:46:57	450.20	2
1249	14:46:57	450.20	2
1248	14:46:56	450.40	5
1247	14:46:56	450.40	10
1246	14:46:46	450.80	12
1245	14:46:45	450.80	1
1244	14:46:44	450.80	6
1243	14:46:44	450.80	8
1242	14:46:44	450.80	6
1241	14:46:44	450.80	10
1240	14:46:44	450.80	3
1239	14:46:44	450.60	43
1238	14:46:44	450.60	11
1237	14:46:44	450.60	10
1236	14:46:44	450.60	5
1235	14:46:44	450.60	12
1234	14:46:44	450.60	4
1233	14:43:21	450.20	3
1232	14:39:54	450.80	1
1231	14:36:02	450.80	1
1230	14:35:57	450.80	1
1229	14:35:57	450.80	4
1228	14:35:47	450.80	1
1227	14:35:40	450.80	10
1226	14:35:13	451.00	2
1225	14:35:07	451.00	1
1224	14:35:06	451.00	17
1223	14:35:06	451.00	13
1222	14:33:59	451.00	1
1221	14:33:59	451.00	2
1220	14:33:24	451.40	1
1219	14:33:23	451.40	2
1218	14:33:22	451.40	1
1217	14:33:21	451.40	17
1216	14:33:21	451.60	4
1215	14:33:21	451.60	13
1214	14:33:21	451.60	2
1213	14:33:21	451.60	3
1212	14:33:21	451.60	4
1211	14:31:53	451.40	6
1210	14:31:53	451.40	4
1209	14:31:53	451.00	3
1208	14:31:53	451.20	5
1207	14:31:53	451.20	16
1206	14:31:53	451.40	2
1205	14:31:53	451.40	10
1204	14:31:53	451.40	10
1203	14:31:53	451.40	3
1202	14:31:53	451.40	3
1201	14:31:53	451.40	35
1200	14:31:53	451.40	1
1199	14:31:53	451.40	1
1198	14:31:52	451.40	6
1197	14:31:52	451.40	17
1196	14:31:52	451.40	15
1195	14:31:52	451.40	1
1194	14:31:05	451.80	1
1193	14:31:04	451.80	2
1192	14:31:03	451.80	13
1191	14:31:03	451.80	15
1190	14:31:03	452.00	1
1189	14:31:03	451.80	1
1188	14:31:03	451.80	3
1187	14:29:02	451.80	10
1186	14:29:02	451.40	4
1185	14:29:02	451.60	4
1184	14:29:02	451.60	3
1183	14:29:01	451.60	1
1182	14:29:00	451.60	6
1181	14:29:00	451.60	4
1180	14:27:42	451.20	1
1179	14:26:41	451.40	2
1178	14:26:41	451.40	4
1177	14:26:41	451.40	2
1176	14:26:41	451.40	4
1175	14:26:32	451.20	1
1174	14:26:32	451.40	5
1173	14:26:32	451.20	15
1172	14:26:32	451.20	2
1171	14:26:32	451.20	6
1170	14:26:32	451.40	13
1169	14:26:32	451.40	2
1168	14:26:32	451.40	4
1167	14:26:32	451.40	3
1166	14:26:27	451.80	1
1165	14:26:27	451.80	1
1164	14:26:26	451.80	1
1163	14:26:26	451.80	2
1162	14:26:26	451.60	3
1161	14:26:26	451.60	1
1160	14:26:26	451.80	8
1159	14:26:26	451.80	2
1158	14:26:26	451.80	1
1157	14:26:26	451.60	3
1156	14:26:26	451.60	1
1155	14:26:25	451.40	4
1154	14:26:25	451.40	4
1153	14:23:56	451.40	1
1152	14:21:43	451.40	1
1151	14:21:42	451.40	8
1150	14:21:42	451.40	2
1149	14:19:42	450.80	6
1148	14:19:42	450.80	2
1147	14:19:42	450.80	18
1146	14:19:42	450.80	21
1145	14:19:42	450.80	1
1144	14:19:42	450.80	1
1143	14:19:42	450.80	1
1142	14:19:42	450.80	8
1141	14:19:42	450.80	9
1140	14:19:41	450.40	6
1139	14:19:41	450.40	2
1138	14:19:41	450.40	4
1137	14:18:43	450.40	11
1136	14:18:43	450.80	9
1135	14:16:30	451.40	1
1134	14:16:29	451.40	2
1133	14:16:28	451.40	1
1132	14:16:27	451.40	9
1131	14:16:27	451.40	1
1130	14:16:27	451.20	4
1129	14:16:27	451.20	4
1128	14:16:27	451.20	7
1127	14:16:27	451.20	7
1126	14:16:20	451.00	2
1125	14:16:20	451.00	20
1124	14:16:20	451.00	20
1123	14:15:33	451.00	1
1122	14:15:08	451.00	14
1121	14:13:23	451.40	1
1120	14:12:17	451.00	3
1119	14:11:26	451.40	2
1118	14:11:26	451.40	1
1117	14:11:25	451.40	1
1116	14:11:24	451.40	4
1115	14:11:24	451.40	2
1114	14:11:24	451.40	10
1113	14:11:24	451.40	14
1112	14:11:24	451.40	2
1111	14:11:24	451.40	6
1110	14:11:23	451.60	1
1109	14:11:23	451.60	5
1108	14:11:23	451.60	2
1107	14:11:23	451.40	2
1106	14:11:23	451.40	5
1105	14:11:23	451.00	4
1104	14:11:23	451.00	200
1103	14:10:18	451.00	32
1102	14:10:18	451.00	2
1101	14:10:18	451.00	1
1100	14:10:18	451.20	5
1099	14:09:31	451.00	4
1098	14:08:55	451.00	5
1097	14:08:55	451.00	1
1096	14:08:55	451.00	5
1095	14:08:18	451.00	5
1094	14:08:18	451.20	5
1093	14:07:39	451.80	6
1092	14:07:38	451.80	1
1091	14:07:38	451.80	17
1090	14:07:37	451.40	2
1089	14:07:37	451.40	43
1088	14:07:37	451.40	2
1087	14:06:37	451.00	17
1086	14:06:37	451.00	1
1085	14:06:37	451.00	2
1084	14:06:37	451.40	2
1083	14:06:36	451.00	3
1082	14:06:36	451.00	5
1081	14:06:36	451.00	2
1080	14:06:34	451.00	13
1079	14:06:34	451.00	2
1078	14:06:34	451.00	5
1077	14:06:16	450.80	3
1076	14:06:15	450.80	3
1075	14:06:15	451.00	2
1074	14:06:15	451.40	5
1073	14:06:15	451.40	1
1072	14:05:01	452.00	16
1071	14:04:58	451.60	15
1070	14:04:58	451.60	5
1069	14:04:58	451.60	10
1068	14:04:58	451.80	6
1067	14:04:58	452.20	17
1066	14:04:58	452.00	20
1065	14:04:58	452.00	15
1064	14:04:58	452.00	90
1063	14:04:58	452.00	35
1062	14:04:58	452.00	2
1061	14:04:51	452.00	26
1060	14:03:39	452.00	10
1059	14:03:37	452.00	1
1058	14:02:07	452.40	16
1057	14:02:07	452.40	1
1056	14:02:06	452.40	1
1055	14:02:05	452.40	2
1054	14:02:05	452.40	9
1053	14:02:05	452.00	27
1052	14:02:05	452.00	9
1051	14:02:05	452.00	61
1050	14:02:05	452.00	49
1049	14:02:05	452.20	2
1048	14:02:04	452.20	8
1047	14:02:04	452.20	15
1046	14:00:53	452.20	1
1045	14:00:06	452.20	4
1044	14:00:04	452.40	1
1043	14:00:03	452.40	1
1042	14:00:03	452.40	1
1041	14:00:03	452.40	1
1040	14:00:03	452.40	1
1039	14:00:01	452.60	1
1038	14:00:00	452.60	6
1037	14:00:00	452.60	9
1036	13:59:59	452.40	1
1035	13:59:58	452.40	1
1034	13:59:58	452.40	4
1033	13:59:58	452.40	1
1032	13:58:20	452.40	3
1031	13:58:20	452.40	1
1030	13:57:41	452.20	1
1029	13:56:43	452.20	1
1028	13:55:36	452.20	10
1027	13:55:36	452.20	2
1026	13:55:36	452.20	4
1025	13:55:36	452.20	1
1024	13:53:12	452.80	1
1023	13:53:11	452.80	2
1022	13:53:01	452.80	1
1021	13:53:00	452.80	1
1020	13:52:59	452.80	9
1019	13:52:59	452.80	5
1018	13:52:59	452.80	2
1017	13:52:59	452.80	4
1016	13:51:09	452.80	1
1015	13:51:08	452.80	3
1014	13:51:08	452.80	8
1013	13:51:08	452.80	2
1012	13:51:00	452.20	5
1011	13:51:00	452.20	15
1010	13:51:00	452.20	5
1009	13:49:01	452.20	1
1008	13:49:01	452.20	1
1007	13:48:56	452.20	1
1006	13:48:44	452.20	1
1005	13:47:15	452.60	3
1004	13:47:12	452.60	11
1003	13:47:11	452.40	16
1002	13:47:11	452.40	1
1001	13:46:14	452.40	5
1000	13:46:14	452.40	4
999	13:46:14	452.40	2
998	13:46:14	452.20	1
997	13:42:00	452.00	1
996	13:41:25	452.00	1
995	13:40:58	452.00	17
994	13:40:27	452.40	1
993	13:38:22	452.40	1
992	13:38:21	452.40	6
991	13:38:21	452.40	2
990	13:38:21	452.40	4
989	13:36:49	452.00	3
988	13:36:42	452.00	3
987	13:36:42	452.00	1
986	13:36:42	452.00	21
985	13:36:42	452.00	2
984	13:36:41	452.00	2
983	13:36:41	451.80	6
982	13:36:41	451.80	8
981	13:36:41	451.80	12
980	13:36:41	451.80	4
979	13:36:41	451.60	11
978	13:36:41	451.60	20
977	13:36:41	451.60	4
976	13:36:41	451.60	20
975	13:36:18	451.20	3
974	13:36:18	451.20	2
973	13:36:18	451.20	5
972	13:36:18	451.20	9
971	13:36:18	451.20	7
970	13:35:54	450.80	6
969	13:35:53	451.20	1
968	13:35:53	451.20	20
967	13:35:53	451.00	5
966	13:35:52	451.20	21
965	13:35:52	451.40	19
964	13:35:52	451.40	11
963	13:35:52	451.40	5
962	13:35:52	451.40	15
961	13:35:52	451.40	10
960	13:27:51	451.80	1
959	13:27:50	451.80	3
958	13:27:50	451.80	1
957	13:26:46	451.00	1
956	13:22:49	451.00	4
955	13:20:11	451.80	1
954	13:20:11	451.80	1
953	13:16:06	450.80	1
952	13:09:23	451.80	5
951	13:09:23	451.80	4
950	13:08:26	451.20	21
949	13:08:26	451.20	26
948	13:08:25	451.20	1
947	13:08:24	451.20	3
946	13:08:21	451.20	1
945	13:08:20	451.20	6
944	13:08:20	451.20	9
943	13:07:58	451.00	1
942	13:07:57	451.00	1
941	13:07:56	451.00	2
940	13:07:56	451.00	9
939	13:07:56	451.00	6
938	13:07:49	450.80	2
937	13:07:48	450.80	2
936	13:07:48	450.80	17
935	13:07:42	450.20	15
934	13:07:32	450.40	1
933	13:07:17	450.40	9
932	13:07:17	450.40	7
931	13:05:59	451.20	1
930	13:05:58	451.20	1
929	13:05:57	451.20	3
928	13:05:57	451.20	6
927	13:05:57	451.20	10
926	13:05:42	450.40	9
925	13:05:42	450.40	13
924	13:05:37	450.60	1
923	13:05:16	450.60	1
922	13:05:16	450.60	9
921	13:05:16	450.60	6
920	13:05:01	451.40	2
919	13:05:00	451.40	10
918	13:05:00	451.40	5
917	13:05:00	451.40	2
916	13:04:34	450.60	1
915	13:04:21	451.20	1
914	13:04:20	451.20	1
913	13:04:19	451.20	2
912	13:04:18	451.20	3
911	13:04:18	451.20	10
910	13:04:18	451.20	17
909	13:04:18	451.00	3
908	13:04:14	451.00	2
907	13:04:13	451.00	14
906	13:04:10	450.80	1
905	13:04:09	450.80	16
904	13:03:57	451.00	3
903	13:03:50	451.00	10
902	13:03:50	451.00	17
901	13:03:37	451.40	2
900	13:02:58	451.40	1
899	13:02:57	451.40	6
898	13:02:57	451.60	9
897	13:02:57	451.60	4
896	13:02:57	451.40	7
895	13:01:43	450.60	2
894	13:01:43	450.60	1
893	13:01:43	450.60	2
892	13:01:43	450.60	1
891	13:01:42	450.40	1
890	13:01:42	450.40	1
889	13:01:42	450.40	15
888	13:01:42	450.40	15
887	13:01:42	450.40	13
886	13:01:42	450.40	5
885	13:00:41	451.00	2
884	13:00:40	451.00	1
883	13:00:39	451.00	1
882	13:00:39	451.00	2
881	13:00:39	450.60	2
880	13:00:39	450.60	2
879	13:00:39	450.60	4
878	13:00:39	450.60	3
877	13:00:39	450.60	10
876	13:00:39	450.60	3
875	12:58:20	450.40	2
874	12:58:20	450.40	1
873	12:58:04	450.20	12
872	12:58:04	450.20	1
871	12:57:32	450.20	5
870	12:57:32	450.20	2
869	12:57:21	450.20	2
868	12:57:19	450.00	5
867	12:57:19	450.00	3
866	12:57:19	450.00	8
865	12:54:59	450.00	1
864	12:54:58	450.00	1
863	12:54:58	450.00	1
862	12:54:58	450.00	3
861	12:54:58	450.00	2
860	12:54:41	449.40	10
859	12:53:21	449.80	1
858	12:53:21	449.80	1
857	12:53:10	449.20	1
856	12:53:10	449.20	1
855	12:52:21	449.80	1
854	12:52:21	449.80	1
853	12:52:20	449.80	1
852	12:52:19	449.80	12
851	12:52:19	449.80	10
850	12:52:19	449.80	3
849	12:48:57	449.80	2
848	12:47:59	449.80	1
847	12:46:02	450.00	2
846	12:46:01	450.00	1
845	12:46:00	450.00	12
844	12:46:00	450.00	2
843	12:46:00	450.00	8
842	12:45:16	449.80	2
841	12:45:08	449.80	6
840	12:45:08	449.80	17
839	12:44:59	450.00	3
838	12:44:49	450.00	6
837	12:44:49	450.00	11
836	12:44:49	450.00	3
835	12:43:12	450.60	1
834	12:40:37	450.60	1
833	12:40:36	450.60	2
832	12:40:36	450.60	3
831	12:40:36	450.60	10
830	12:40:36	450.60	3
829	12:40:35	450.40	18
828	12:40:32	451.00	1
827	12:40:31	451.00	1
826	12:40:30	451.00	3
825	12:40:30	451.00	9
824	12:40:30	451.00	1
823	12:40:30	450.80	1
822	12:40:30	450.80	2
821	12:40:30	450.80	2
820	12:40:30	450.80	3
819	12:40:30	450.80	3
818	12:38:22	450.40	16
817	12:38:22	450.40	10
816	12:38:22	450.40	1
815	12:36:29	449.80	1
814	12:35:04	449.80	3
813	12:35:04	450.20	1
812	12:35:04	450.20	3
811	12:35:04	450.20	7
810	12:35:04	450.20	3
809	12:35:04	450.00	7
808	12:35:04	450.00	4
807	12:35:04	450.00	1
806	12:35:04	450.00	6
805	12:35:04	449.80	41
804	12:35:04	449.80	16
803	12:34:57	449.20	3
802	12:34:57	449.20	2
801	12:34:57	449.20	6
800	12:33:08	449.80	1
799	12:31:14	449.80	1
798	12:31:14	449.80	1
797	12:31:10	449.20	3
796	12:30:01	449.20	5
795	12:26:24	450.00	1
794	12:26:01	450.00	1
793	12:26:00	450.00	2
792	12:26:00	450.00	7
791	12:24:29	449.60	1
790	12:24:29	449.60	1
789	12:24:29	449.60	1
788	12:24:22	449.60	5
787	12:24:22	449.80	2
786	12:24:22	449.80	3
785	12:24:10	449.80	3
784	12:24:10	449.80	1
783	12:22:59	449.80	6
782	12:22:59	449.80	2
781	12:19:49	449.80	4
780	12:18:09	450.60	10
779	12:18:08	450.60	1
778	12:18:07	450.60	16
777	12:18:07	450.40	8
776	12:18:07	450.40	7
775	12:18:07	450.20	7
774	12:18:07	450.20	9
773	12:18:07	450.20	10
772	12:18:07	450.20	10
771	12:18:07	449.80	25
770	12:18:07	449.80	8
769	12:18:07	449.80	2
768	12:17:51	449.80	4
767	12:17:51	449.80	4
766	12:17:51	449.80	12
765	12:13:54	449.40	17
764	12:13:54	449.40	3
763	12:13:54	449.40	25
762	12:13:54	449.40	10
761	12:12:08	449.20	10
760	12:12:08	449.20	6
759	12:11:18	449.80	3
758	12:11:17	449.80	1
757	12:11:16	449.80	8
756	12:11:16	449.80	13
755	12:11:16	449.80	10
754	12:11:16	450.00	6
753	12:10:39	450.20	6
752	12:10:38	450.20	1
751	12:10:37	450.20	15
750	12:10:37	450.20	14
749	12:10:37	450.60	3
748	12:10:37	450.60	20
747	12:10:37	450.60	5
746	12:10:37	450.60	10
745	12:10:10	450.60	1
744	12:10:10	450.60	11
743	12:10:10	450.60	3
742	12:10:10	450.60	5
741	12:10:10	450.60	2
740	12:09:44	450.20	7
739	12:09:44	450.20	6
738	12:05:37	450.20	1
737	12:01:08	450.20	20
736	12:01:08	450.20	19
735	12:01:08	450.40	17
734	12:01:08	450.40	11
733	12:01:08	450.40	2
732	12:01:08	450.40	2
731	12:01:08	450.40	1
730	12:01:05	450.20	2
729	12:01:05	450.20	10
728	12:01:04	450.00	52
727	12:01:04	450.00	1
726	12:01:04	450.00	1
725	12:01:04	450.00	5
724	12:01:04	450.00	3
723	12:01:00	449.80	6
722	12:01:00	449.80	10
721	12:00:45	449.60	3
720	12:00:45	449.60	2
719	12:00:45	449.60	2
718	12:00:45	449.60	2
717	12:00:45	449.60	3
716	11:58:58	449.20	2
715	11:58:58	449.20	2
714	11:58:58	449.20	2
713	11:58:57	449.00	6
712	11:58:57	449.00	20
711	11:58:57	449.00	1
710	11:54:53	449.00	1
709	11:54:52	449.00	1
708	11:54:51	449.00	1
707	11:54:51	449.00	2
706	11:54:51	449.00	3
705	11:54:51	448.40	11
704	11:54:49	448.40	3
703	11:54:47	449.00	2
702	11:54:47	449.00	5
701	11:51:40	449.00	1
700	11:51:39	449.00	1
699	11:51:39	449.00	5
698	11:48:59	449.20	7
697	11:48:58	449.20	1
696	11:48:57	449.20	2
695	11:48:57	449.20	39
694	11:48:57	449.20	17
693	11:48:57	449.20	4
692	11:48:57	449.00	10
691	11:48:51	448.60	2
690	11:48:51	448.60	1
689	11:48:51	448.80	17
688	11:48:18	449.40	1
687	11:48:17	449.40	2
686	11:48:16	449.40	9
685	11:48:16	449.20	2
684	11:48:16	449.20	17
683	11:47:26	449.20	4
682	11:46:24	449.20	2
681	11:46:24	449.20	5
680	11:46:24	449.20	1
679	11:46:20	449.00	7
678	11:46:20	449.00	12
677	11:46:20	449.00	8
676	11:46:20	449.00	1
675	11:45:23	449.00	1
674	11:45:22	449.00	1
673	11:45:22	449.20	1
672	11:45:22	449.20	6
671	11:38:04	449.20	4
670	11:36:46	449.20	10
669	11:34:42	449.60	4
668	11:34:41	449.60	32
667	11:32:10	450.00	2
666	11:32:00	450.00	2
665	11:32:00	450.00	12
664	11:32:00	450.00	6
663	11:32:00	450.00	2
662	11:31:01	450.00	17
661	11:27:27	450.00	1
660	11:27:26	450.00	12
659	11:27:26	449.80	15
658	11:27:26	450.00	11
657	11:27:26	450.00	51
656	11:27:26	450.00	21
655	11:27:26	450.00	14
654	11:27:26	450.20	12
653	11:27:26	450.20	15
652	11:27:26	450.20	3
651	11:25:10	450.40	1
650	11:25:10	450.40	2
649	11:25:10	450.40	2
648	11:24:20	450.40	15
647	11:23:44	451.20	2
646	11:21:23	451.00	4
645	11:16:26	451.00	20
644	11:16:26	451.00	15
643	11:16:21	451.40	2
642	11:16:15	451.40	19
641	11:16:15	451.40	2
640	11:15:48	451.40	39
639	11:15:48	451.40	1
638	11:15:48	451.40	15
637	11:15:48	451.40	4
636	11:15:48	451.40	3
635	11:15:48	451.40	1
634	11:15:04	451.00	20
633	11:15:04	451.00	51
632	11:15:04	451.00	149
631	11:15:04	451.00	2
630	11:15:04	451.00	1
629	11:15:04	451.00	5
628	11:15:04	451.00	5
627	11:15:04	451.00	70
626	11:15:04	451.00	6
625	11:15:04	451.00	10
624	11:15:04	451.00	2
623	11:15:04	450.80	8
622	11:15:04	450.80	11
621	11:15:04	450.80	6
620	11:15:04	450.80	3
619	11:14:29	450.40	13
618	11:14:29	450.40	6
617	11:14:29	450.40	4
616	11:14:29	450.40	3
615	11:12:08	450.40	6
614	11:12:08	450.20	2
613	11:12:08	450.20	1
612	11:12:08	450.00	43
611	11:12:08	450.00	2
610	11:12:08	450.00	3
609	11:12:08	450.00	2
608	11:12:08	450.00	1
607	11:09:05	449.00	3
606	11:08:38	449.00	40
605	11:08:38	449.00	11
604	11:08:38	449.40	14
603	11:08:26	449.40	6
602	11:08:26	449.40	14
601	11:08:26	449.40	101
600	11:07:47	449.80	1
599	11:06:03	449.40	2
598	11:05:04	449.40	4
597	11:03:54	449.40	9
596	11:03:54	449.40	1
595	11:02:39	449.40	2
594	11:00:47	449.60	1
593	11:00:47	449.60	2
592	10:59:43	449.00	6
591	10:59:43	449.00	8
590	10:59:21	449.00	8
589	10:59:20	448.80	16
588	10:59:20	448.60	3
587	10:59:19	448.20	10
586	10:59:18	448.00	11
585	10:59:18	448.00	20
584	10:59:18	448.00	43
583	10:59:04	447.40	2
582	10:59:04	447.40	21
581	10:59:04	447.40	25
580	10:57:30	447.80	2
579	10:57:26	447.80	2
578	10:57:26	447.80	3
577	10:57:25	447.80	1
576	10:57:25	447.80	14
575	10:57:25	447.60	6
574	10:57:25	447.80	9
573	10:57:25	447.80	5
572	10:57:25	448.00	2
571	10:57:25	448.00	94
570	10:57:14	448.00	1
569	10:55:02	448.00	5
568	10:54:09	448.60	4
567	10:54:09	448.60	1
566	10:54:08	448.60	1
565	10:54:07	449.00	5
564	10:54:07	449.00	1
563	10:54:07	448.80	2
562	10:54:07	448.80	7
561	10:54:07	448.40	2
560	10:54:07	448.40	23
559	10:54:07	448.40	28
558	10:54:07	448.40	10
557	10:54:07	448.60	17
556	10:54:07	448.60	6
555	10:54:06	448.60	1
554	10:54:06	448.60	1
553	10:53:43	449.00	5
552	10:52:20	448.80	2
551	10:52:17	448.80	2
550	10:52:17	448.80	12
549	10:52:17	448.80	2
548	10:52:17	448.80	8
547	10:49:13	448.40	2
546	10:49:13	448.40	11
545	10:49:13	448.40	1
544	10:47:00	448.80	2
543	10:44:20	448.60	5
542	10:43:23	448.60	1
541	10:41:21	448.60	2
540	10:41:21	448.60	6
539	10:41:00	448.60	2
538	10:41:00	448.60	2
537	10:40:27	448.60	1
536	10:40:26	448.60	17
535	10:40:26	448.60	6
534	10:38:38	448.60	9
533	10:38:34	448.60	9
532	10:38:20	448.40	33
531	10:38:20	448.60	9
530	10:38:20	449.00	3
529	10:38:19	448.40	3
528	10:38:19	449.00	26
527	10:38:19	449.00	9
526	10:38:19	449.00	7
525	10:38:19	449.00	3
524	10:38:19	448.80	7
523	10:38:19	448.80	8
522	10:38:19	448.40	13
521	10:38:19	448.40	26
520	10:38:19	448.40	2
519	10:38:19	448.20	16
518	10:34:32	448.00	1
517	10:34:31	448.00	1
516	10:34:30	448.00	7
515	10:34:30	448.00	18
514	10:34:30	448.00	50
513	10:34:30	448.20	8
512	10:34:30	448.20	2
511	10:34:30	448.20	3
510	10:34:29	448.80	3
509	10:33:49	448.80	5
508	10:33:27	448.80	3
507	10:32:15	449.00	1
506	10:32:14	449.00	5
505	10:31:00	449.00	2
504	10:31:00	449.00	2
503	10:31:00	449.00	6
502	10:30:55	448.20	9
501	10:30:55	449.00	1
500	10:30:54	449.00	17
499	10:30:54	449.00	5
498	10:30:54	449.00	15
497	10:30:54	449.00	1
496	10:30:53	449.40	1
495	10:30:52	449.40	2
494	10:30:52	449.40	13
493	10:30:52	449.80	3
492	10:30:52	449.80	2
491	10:30:52	449.80	3
490	10:30:52	449.80	2
489	10:30:22	449.80	1
488	10:30:22	449.80	1
487	10:27:44	449.40	17
486	10:25:44	450.00	1
485	10:25:43	450.00	4
484	10:25:43	450.00	5
483	10:25:43	450.00	2
482	10:25:43	450.00	4
481	10:24:12	449.80	1
480	10:24:11	449.80	15
479	10:24:11	449.80	7
478	10:22:50	449.20	1
477	10:22:17	449.20	16
476	10:22:17	449.40	1
475	10:22:04	449.40	1
474	10:22:04	449.40	3
473	10:22:04	449.40	18
472	10:21:50	449.40	9
471	10:21:50	449.40	15
470	10:21:50	449.40	6
469	10:21:47	450.00	1
468	10:21:46	450.00	12
467	10:21:46	450.00	14
466	10:21:45	450.00	3
465	10:21:44	450.00	48
464	10:21:44	450.00	23
463	10:21:44	450.00	71
462	10:21:44	450.00	38
461	10:21:44	450.20	10
460	10:21:44	450.20	13
459	10:21:44	450.20	3
458	10:21:44	450.00	31
457	10:21:44	450.00	30
456	10:21:44	450.00	31
455	10:21:44	450.00	40
454	10:21:44	450.00	1
453	10:21:44	450.00	2
452	10:21:44	450.00	118
451	10:21:44	450.00	5
450	10:21:44	450.00	3
449	10:21:44	450.00	1
448	10:21:44	450.00	39
447	10:21:44	450.00	58
446	10:21:42	450.00	3
445	10:20:42	450.00	3
444	10:19:34	450.00	10
443	10:19:33	450.60	4
442	10:19:33	450.60	1
441	10:17:28	450.00	66
440	10:17:28	450.00	6
439	10:17:28	450.00	12
438	10:15:55	450.00	1
437	10:15:11	450.80	1
436	10:14:31	450.00	1
435	10:14:31	450.20	9
434	10:14:31	450.20	1
433	10:13:05	451.20	1
432	10:12:55	450.80	3
431	10:08:13	450.20	3
430	10:08:13	450.40	2
429	10:05:49	451.00	3420
428	10:04:43	451.00	2
427	10:04:37	451.00	2
426	10:04:37	451.00	1
425	10:04:32	450.80	2
424	10:04:26	450.80	2
423	10:04:26	450.80	2
422	10:04:08	450.60	3
421	10:03:40	450.60	21
420	10:03:40	450.60	19
419	10:03:40	450.60	17
418	10:01:58	450.00	22
417	10:01:55	450.00	2
416	10:01:55	450.00	4
415	10:01:55	450.80	3
414	10:01:47	450.00	3
413	10:01:33	450.00	14
412	10:01:20	450.00	20
411	10:01:20	450.00	15
410	10:01:20	450.00	10
409	10:01:20	450.00	10
408	10:01:20	450.00	20
407	10:01:20	450.20	15
406	10:01:20	450.20	15
405	10:01:17	451.00	9
404	10:00:34	451.00	2
403	10:00:29	451.00	20
402	10:00:29	451.00	20
401	10:00:26	451.00	3
400	10:00:14	451.00	3
399	09:59:59	451.60	14
398	09:59:59	451.00	20
397	09:59:59	451.00	5
396	09:59:59	451.00	15
395	09:59:59	451.00	290
394	09:59:15	451.00	5
393	09:58:53	451.00	20
392	09:58:53	451.00	20
391	09:58:53	452.20	2
390	09:58:53	452.20	4
389	09:58:45	452.20	2
388	09:58:04	452.20	3
387	09:56:49	451.00	28
386	09:55:31	452.20	5
385	09:54:14	451.00	6
384	09:54:14	451.00	34
383	09:54:14	451.00	4
382	09:54:14	451.00	10
381	09:53:39	451.00	6
380	09:53:39	451.00	6
379	09:53:39	451.00	20
378	09:53:39	451.20	1
377	09:53:39	451.20	3
376	09:52:44	452.20	10
375	09:51:21	450.00	20
374	09:51:21	450.00	2
373	09:51:21	449.80	17
372	09:51:21	449.80	2
371	09:51:21	449.60	6
370	09:51:21	449.60	2
369	09:51:19	449.40	17
368	09:51:19	449.20	2
367	09:51:19	449.20	20
366	09:51:19	449.20	17
365	09:51:19	449.20	4
364	09:51:19	449.00	17
363	09:51:19	449.00	4
362	09:51:19	448.80	6
361	09:51:19	448.80	17
360	09:51:16	448.60	17
359	09:51:15	450.60	3
358	09:51:15	450.00	200
357	09:51:15	449.80	8
356	09:51:15	449.80	20
355	09:51:15	449.40	20
354	09:51:15	449.00	20
353	09:51:15	448.80	17
352	09:51:15	448.80	4
351	09:51:15	448.60	4
350	09:51:08	448.00	6
349	09:51:07	448.00	6
348	09:51:07	448.00	50
347	09:51:07	448.20	3
346	09:51:07	448.20	19
345	09:51:07	448.20	2
344	09:50:34	447.60	15
343	09:50:34	447.60	16
342	09:50:34	447.40	3
341	09:50:34	447.40	15
340	09:49:49	447.00	2
339	09:48:30	446.40	35
338	09:48:30	446.40	2
337	09:48:30	446.40	50
336	09:47:57	446.40	4
335	09:47:57	446.40	6
334	09:47:52	446.80	6
333	09:46:38	446.80	4
332	09:46:27	447.00	3
331	09:46:27	447.40	1
330	09:46:27	447.40	6
329	09:46:27	447.40	13
328	09:45:01	447.20	20
327	09:45:00	448.00	383
326	09:45:00	448.00	3
325	09:45:00	448.00	97
324	09:45:00	448.00	4
323	09:45:00	448.00	3
322	09:45:00	448.20	15
321	09:45:00	448.20	10
320	09:45:00	448.20	20
319	09:45:00	448.20	7
318	09:45:00	448.60	1
317	09:44:32	448.80	3
316	09:44:32	448.80	6
315	09:44:32	448.80	4
314	09:44:32	449.00	4
313	09:44:32	450.20	12
312	09:44:32	450.20	20
311	09:44:32	450.00	4
310	09:44:32	449.20	3
309	09:44:32	449.80	15
308	09:44:32	449.60	7
307	09:44:32	449.40	15
306	09:44:32	449.40	21
305	09:44:32	449.20	24
304	09:44:32	449.20	25
303	09:44:32	448.80	34
302	09:44:32	448.80	14
301	09:44:16	449.00	20
300	09:43:59	449.00	4
299	09:43:59	449.00	2
298	09:42:00	449.00	4
297	09:41:19	449.00	20
296	09:41:19	449.00	11
295	09:40:33	449.00	8
294	09:40:33	450.00	1
293	09:40:29	449.00	2
292	09:40:29	449.00	4
291	09:40:29	449.00	5
290	09:40:29	449.20	5
289	09:40:23	449.60	35
288	09:40:23	449.60	5
287	09:40:23	449.60	15
286	09:40:23	449.80	20
285	09:40:23	450.00	2
284	09:40:23	450.00	69
283	09:40:23	450.00	434
282	09:40:23	450.00	26
281	09:40:23	450.00	4
280	09:40:23	450.00	50
279	09:40:23	450.20	10
278	09:40:20	450.40	3
277	09:40:20	450.40	1
276	09:39:55	451.00	1
275	09:39:55	451.00	1
274	09:37:39	451.00	23
273	09:37:39	451.00	12
272	09:37:39	451.00	25
271	09:36:46	450.40	1
270	09:36:46	451.00	10
269	09:36:46	451.00	6
268	09:36:40	451.20	20
267	09:36:40	451.60	2
266	09:36:40	451.60	16
265	09:36:12	452.00	4
264	09:36:12	452.00	10
263	09:36:12	452.00	10
262	09:36:12	452.00	4
261	09:36:12	452.00	15
260	09:36:11	452.00	1
259	09:36:11	452.20	2
258	09:35:34	453.00	2
257	09:35:34	453.00	2
256	09:35:34	453.00	10
255	09:35:24	453.40	20
254	09:35:24	453.40	30
253	09:35:24	453.60	15
252	09:35:24	453.80	2
251	09:34:59	453.80	1
250	09:33:02	454.00	2
249	09:33:02	454.00	4
248	09:32:43	454.20	5
247	09:32:43	454.20	5
246	09:32:03	454.20	4
245	09:32:03	454.20	20
244	09:32:02	452.60	32
243	09:32:02	452.60	2
242	09:32:02	452.80	30
241	09:32:02	453.00	2
240	09:32:02	453.00	18
239	09:32:02	453.20	40
238	09:32:02	453.40	19
237	09:32:02	453.60	2
236	09:32:01	454.00	27
235	09:32:01	454.00	10
234	09:32:01	454.00	15
233	09:32:01	454.00	10
232	09:32:01	454.00	10
231	09:32:01	454.00	10
230	09:32:01	454.00	180
229	09:32:01	454.00	34
228	09:32:01	453.80	15
227	09:32:01	453.80	27
226	09:31:57	453.80	18
225	09:31:44	453.80	117
224	09:31:44	453.60	50
223	09:31:44	453.60	8
222	09:31:44	453.20	4
221	09:29:09	453.20	10
220	09:29:09	453.20	1
219	09:29:09	453.00	6
218	09:29:09	453.00	26
217	09:29:09	453.00	50
216	09:28:32	452.00	6
215	09:28:29	453.00	50
214	09:28:29	453.00	45
213	09:28:29	452.80	35
212	09:28:29	452.80	13
211	09:28:29	452.80	30
210	09:28:29	452.80	34
209	09:28:10	452.60	10
208	09:28:10	452.60	20
207	09:28:10	452.40	20
206	09:28:09	452.00	8
205	09:28:09	452.00	8
204	09:27:50	451.80	2
203	09:27:50	451.80	6
202	09:27:46	452.00	2
201	09:27:27	451.80	1
200	09:27:27	451.80	16
199	09:27:14	451.80	1
198	09:23:35	451.60	5
197	09:20:34	451.60	2
196	09:20:34	451.60	9
195	09:20:34	451.60	2
194	09:20:34	451.60	2
193	09:19:35	451.80	10
192	09:19:35	451.80	30
191	09:19:35	452.00	24
190	09:19:35	452.00	7
189	09:19:19	452.00	11
188	09:19:16	452.60	1
187	09:19:02	452.00	2
186	09:19:00	452.20	3
185	09:18:43	452.80	8
184	09:18:43	452.80	100
183	09:18:43	452.60	18
182	09:18:41	452.20	25
181	09:18:41	452.20	1
180	09:18:35	452.20	13
179	09:18:35	452.20	37
178	09:18:30	452.20	3
177	09:18:10	452.00	10
176	09:18:10	452.00	4
175	09:18:10	452.20	40
174	09:17:31	452.00	11
173	09:17:27	452.60	6
172	09:17:20	452.60	3
171	09:16:40	452.00	1
170	09:16:32	452.00	3
169	09:16:25	452.60	3
168	09:16:18	452.00	1
167	09:14:44	451.60	17
166	09:14:44	451.60	57
165	09:14:44	451.60	2
164	09:14:44	451.60	8
163	09:14:44	451.60	6
162	09:14:44	451.60	30
161	09:14:24	452.40	40
160	09:14:24	452.20	6
159	09:13:47	452.20	14
158	09:13:47	452.20	6
157	09:12:51	451.20	12
156	09:12:47	451.20	12
155	09:12:24	450.80	1
154	09:12:24	450.80	1
153	09:12:22	452.00	6
152	09:12:22	452.00	29
151	09:12:22	452.00	14
150	09:12:22	452.00	19
149	09:11:42	452.00	11
148	09:10:21	451.00	14
147	09:10:21	451.00	4
146	09:10:21	451.00	291
145	09:10:21	451.00	6
144	09:10:21	451.00	3
143	09:10:21	451.00	4
142	09:10:21	451.40	30
141	09:10:13	452.00	6
140	09:10:13	452.00	83
139	09:10:13	452.00	10
138	09:09:45	452.00	7
137	09:09:15	453.20	9
136	09:09:15	453.00	2
135	09:09:15	453.00	2
134	09:09:15	453.00	1
133	09:08:49	453.00	7
132	09:08:38	453.00	2
131	09:08:21	453.00	3
130	09:08:21	453.00	1
129	09:07:59	452.40	2
128	09:07:59	452.40	1
127	09:07:59	451.60	2
126	09:07:36	453.60	2
125	09:06:43	452.20	15
124	09:06:43	451.80	6
123	09:06:43	452.00	4
122	09:06:43	452.20	2
121	09:06:43	452.20	13
120	09:06:31	452.20	1
119	09:05:56	453.60	4
118	09:05:51	452.20	3
117	09:05:51	453.60	3
116	09:05:45	453.80	3
115	09:05:45	453.60	6
114	09:05:45	453.60	3
113	09:04:40	453.60	9
112	09:04:40	453.40	1
111	09:04:40	453.40	2
110	09:04:18	452.20	3
109	09:03:58	453.00	10
108	09:03:43	453.00	4
107	09:03:43	453.00	2
106	09:02:58	453.20	15
105	09:02:58	453.20	20
104	09:02:58	453.20	30
103	09:02:55	453.80	10
102	09:02:39	453.80	122
101	09:02:39	453.60	15
100	09:02:35	453.80	19
99	09:02:35	453.60	4
98	09:02:35	453.60	5
97	09:02:35	453.60	6
96	09:01:34	453.60	3
95	09:01:28	451.20	1
94	09:01:28	451.20	4
93	09:01:12	453.80	82
92	09:01:12	453.60	12
91	09:01:12	453.00	5
90	09:01:00	453.60	41
89	09:01:00	453.40	9
88	09:01:00	453.60	2
87	09:01:00	453.40	9
86	09:00:58	452.00	14
85	09:00:58	452.00	48
84	09:00:58	452.00	2
83	09:00:49	453.80	100
82	09:00:21	454.00	17
81	09:00:21	454.00	2
80	09:00:21	453.80	14
79	09:00:21	453.00	7
78	09:00:14	453.00	1
77	09:00:14	449.80	1
76	09:00:14	453.00	1
75	09:00:14	453.00	1
74	09:00:13	452.20	24
73	09:00:13	452.00	1
72	09:00:13	452.00	4
71	09:00:13	450.80	1
70	09:00:09	450.00	7
69	09:00:09	450.00	1
68	09:00:09	450.00	11
67	09:00:09	450.00	3
66	09:00:09	450.00	1
65	09:00:09	450.00	5
64	09:00:09	450.00	1
63	09:00:09	450.00	3
62	09:00:09	450.00	7
61	09:00:08	448.20	1
60	09:00:06	449.80	2
59	09:00:00	449.40	3
58	09:00:00	449.40	30
57	09:00:00	449.40	11
56	09:00:00	449.40	9
55	09:00:00	449.40	50
54	09:00:00	449.40	2
53	09:00:00	449.40	13
52	09:00:00	449.40	6
51	09:00:00	449.40	6
50	09:00:00	449.40	11
49	09:00:00	449.40	4
48	09:00:00	449.40	29
47	09:00:00	449.40	4
46	09:00:00	449.40	5
45	09:00:00	449.40	42
44	09:00:00	449.40	10
43	09:00:00	449.40	5
42	09:00:00	449.40	20
41	09:00:00	449.40	5
40	09:00:00	449.40	15
39	09:00:00	449.40	2
38	09:00:00	449.40	3
37	09:00:00	449.40	2
36	09:00:00	449.40	4
35	09:00:00	449.40	60
34	09:00:00	449.40	35
33	09:00:00	449.40	12
32	09:00:00	449.40	3
31	09:00:00	449.40	20
30	09:00:00	449.40	22
29	09:00:00	449.40	8
28	09:00:00	449.40	12
27	09:00:00	449.40	11
26	09:00:00	449.40	11
25	09:00:00	449.40	1
24	09:00:00	449.40	20
23	09:00:00	449.40	10
22	09:00:00	449.40	10
21	09:00:00	449.40	31
20	09:00:00	449.40	20
19	09:00:00	449.40	1
18	09:00:00	449.40	5
17	09:00:00	449.40	22
16	09:00:00	449.40	20
15	09:00:00	449.40	14
14	09:00:00	449.40	3
13	09:00:00	449.40	25
12	09:00:00	449.40	3
11	09:00:00	449.40	22
10	09:00:00	449.40	16
9	09:00:00	449.40	12
8	09:00:00	449.40	72
7	09:00:00	449.40	50
6	09:00:00	449.40	95
5	09:00:00	449.40	80
4	09:00:00	449.40	14
3	09:00:00	449.40	15
2	09:00:00	449.40	2
1	09:00:00	449.40	11
0	09:00:00	449.40	38

Historia Transakcji spółki - KRU
Lp	Wolumen	Wartość	%
446.40	97	43,300.80	0.43 %
446.80	10	4,468.00	0.04 %
447.00	5	2,235.00	0.02 %
447.20	20	8,944.00	0.09 %
447.40	86	38,476.40	0.38 %
447.60	37	16,561.20	0.16 %
447.80	36	16,120.80	0.16 %
448.00	805	360,640.00	3.54 %
448.20	125	56,025.00	0.55 %
448.40	168	75,331.20	0.74 %
448.60	128	57,420.80	0.56 %
448.80	201	90,208.80	0.89 %
449.00	404	181,396.00	1.78 %
449.20	401	180,129.20	1.77 %
449.40	1599	718,590.60	7.06 %
449.60	289	129,934.40	1.28 %
449.80	386	173,622.80	1.71 %
450.00	2091	940,950.00	9.24 %
450.20	401	180,530.20	1.77 %
450.40	367	165,296.80	1.62 %
450.60	424	191,054.40	1.88 %
450.80	306	137,944.80	1.36 %
451.00	5365	2,419,615.00	23.77 %
451.20	370	166,944.00	1.64 %
451.40	580	261,812.00	2.57 %
451.60	332	149,931.20	1.47 %
451.80	222	100,299.60	0.99 %
452.00	1404	634,608.00	6.23 %
452.20	594	268,606.80	2.64 %
452.40	300	135,720.00	1.33 %
452.60	340	153,884.00	1.51 %
452.80	786	355,900.80	3.50 %
453.00	572	259,116.00	2.55 %
453.20	526	238,383.20	2.34 %
453.40	397	179,999.80	1.77 %
453.60	634	287,582.40	2.83 %
453.80	676	306,768.80	3.01 %
454.00	602	273,308.00	2.69 %
454.20	104	47,236.80	0.46 %
454.80	72	32,745.60	0.32 %
455.00	147	66,885.00	0.66 %
455.20	22	10,014.40	0.10 %
455.40	54	24,591.60	0.24 %
455.60	48	21,868.80	0.21 %
455.80	29	13,218.20	0.13 %
Razem:	22562	10178221.2	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	84803.5	+0.43%	15:58
WIG20	2490.8	+0.47%	16:13
WIG20 Fut	2494.0	+0.16%	15:58
WIG20USD	615.4	+0.51%	15:58
mWIG40	6255.2	+0.54%	15:58
sWIG80	24233.4	+0.36%	15:58

Notowania Świat
S&P500	5116.8	+0.33%	16:13
Nasdaq	15979.5	+0.32%	16:13
Nikkei	37934.8	+0.81%	04-26
DAX	18109.9	-0.28%	15:57
Ropa WTI	83.3	-0.67%	16:13
Złoto	2336.8	-0.14%	16:13

Notowania Waluty
EUR/PLN	4.32495	+0.15%	16:13
CHF/PLN	4.42685	+0.24%	16:13
USD/PLN	4.03835	+0.06%	16:13
EUR/USD	1.07097	+0.09%	16:13
GBP/USD	1.25366	+0.31%	16:13
USD/JPY	156.807	-0.69%	16:13

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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