Transakcje spółki LUBAWA Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » LUBAWA (LBW)

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 - LBW
Lp	Czas	Kurs	Wolumen
2202	16:07:23	9.63	17
2201	16:07:06	9.67	5
2200	16:06:28	9.65	1063
2199	16:06:28	9.65	5
2198	16:04:07	9.60	217
2197	16:04:07	9.60	500
2196	16:04:07	9.61	3
2195	16:04:07	9.61	100
2194	16:04:07	9.62	141
2193	16:04:07	9.63	141
2192	16:04:07	9.64	135
2191	16:04:07	9.64	439
2190	16:04:07	9.64	45
2189	16:04:07	9.64	25
2188	16:03:11	9.69	2
2187	16:02:25	9.69	84
2186	16:01:47	9.69	2
2185	16:01:32	9.68	45
2184	16:01:32	9.67	103
2183	16:01:32	9.67	92
2182	16:01:13	9.66	100
2181	16:00:21	9.68	1
2180	15:59:44	9.64	50
2179	15:59:30	9.58	66
2178	15:59:30	9.67	74
2177	15:59:30	9.62	76
2176	15:59:25	9.62	100
2175	15:59:06	9.60	273
2174	15:59:06	9.60	1974
2173	15:59:06	9.60	100
2172	15:59:06	9.61	1200
2171	15:59:06	9.61	500
2170	15:59:06	9.61	3130
2169	15:59:06	9.62	800
2168	15:59:06	9.62	1777
2167	15:59:06	9.65	270
2166	15:59:06	9.66	3
2165	15:59:06	9.66	201
2164	15:59:02	9.67	170
2163	15:59:02	9.67	830
2162	15:58:13	9.69	52
2161	15:57:55	9.70	56
2160	15:57:55	9.70	285
2159	15:57:46	9.71	128
2158	15:57:20	9.70	107
2157	15:57:20	9.72	500
2156	15:57:20	9.72	154
2155	15:57:20	9.73	154
2154	15:57:20	9.73	154
2153	15:57:20	9.74	1931
2152	15:57:20	9.74	22
2151	15:57:20	9.74	160
2150	15:57:20	9.74	8
2149	15:57:20	9.75	10
2148	15:56:17	9.77	96
2147	15:55:21	9.77	3
2146	15:54:24	9.76	1769
2145	15:54:24	9.76	184
2144	15:54:24	9.77	16
2143	15:53:56	9.78	2
2142	15:52:15	9.74	1951
2141	15:52:15	9.74	2
2140	15:52:00	9.77	398
2139	15:52:00	9.77	1953
2138	15:51:59	9.77	430
2137	15:51:45	9.80	45
2136	15:51:45	9.79	200
2135	15:51:43	9.79	388
2134	15:51:43	9.75	637
2133	15:51:43	9.75	544
2132	15:51:43	9.75	132
2131	15:51:43	9.74	718
2130	15:51:43	9.74	3775
2129	15:51:43	9.74	9171
2128	15:51:43	9.74	14418
2127	15:51:43	9.74	1199
2126	15:51:43	9.73	44
2125	15:51:43	9.74	3100
2124	15:51:24	9.74	3779
2123	15:51:14	9.74	3900
2122	15:51:12	9.73	200
2121	15:50:03	9.74	5
2120	15:48:44	9.74	613
2119	15:48:30	9.73	64
2118	15:48:30	9.73	329
2117	15:48:30	9.73	1555
2116	15:48:16	9.74	2
2115	15:47:23	9.73	5
2114	15:46:37	9.74	157
2113	15:46:37	9.74	43
2112	15:45:44	9.74	111
2111	15:45:22	9.73	500
2110	15:45:22	9.73	458
2109	15:45:22	9.73	132
2108	15:45:20	9.72	1018
2107	15:45:20	9.72	240
2106	15:45:20	9.72	199
2105	15:45:20	9.72	688
2104	15:45:20	9.72	260
2103	15:45:20	9.72	240
2102	15:44:42	9.70	608
2101	15:44:42	9.71	360
2100	15:41:43	9.72	2
2099	15:41:30	9.70	18
2098	15:41:30	9.71	782
2097	15:40:38	9.71	1000
2096	15:40:33	9.71	50
2095	15:39:59	9.72	10
2094	15:39:12	9.72	1953
2093	15:38:19	9.72	10
2092	15:37:19	9.71	69
2091	15:37:13	9.71	52
2090	15:37:13	9.71	46
2089	15:37:02	9.71	69
2088	15:36:26	9.72	40
2087	15:36:14	9.71	40
2086	15:35:29	9.73	3
2085	15:35:11	9.70	425
2084	15:35:11	9.70	334
2083	15:35:08	9.68	4
2082	15:35:08	9.69	36
2081	15:35:00	9.69	114
2080	15:35:00	9.69	46
2079	15:34:15	9.70	69
2078	15:33:53	9.72	50
2077	15:33:43	9.70	50
2076	15:33:14	9.73	211
2075	15:33:14	9.73	354
2074	15:33:14	9.73	154
2073	15:33:14	9.73	81
2072	15:31:56	9.70	150
2071	15:31:48	9.72	364
2070	15:31:48	9.71	200
2069	15:31:48	9.71	50
2068	15:31:16	9.69	54
2067	15:29:41	9.70	766
2066	15:29:41	9.70	154
2065	15:29:41	9.71	480
2064	15:29:31	9.71	6
2063	15:29:31	9.71	154
2062	15:29:31	9.72	489
2061	15:28:53	9.72	8
2060	15:28:40	9.72	40
2059	15:27:48	9.75	1188
2058	15:27:48	9.75	765
2057	15:27:48	9.76	193
2056	15:27:40	9.77	2
2055	15:27:11	9.76	1953
2054	15:27:11	9.76	24
2053	15:26:57	9.76	50
2052	15:26:57	9.76	946
2051	15:26:17	9.76	88
2050	15:26:06	9.76	66
2049	15:26:06	9.75	410
2048	15:26:06	9.75	154
2047	15:25:49	9.72	2
2046	15:25:21	9.74	18
2045	15:24:52	9.72	3146
2044	15:24:52	9.72	154
2043	15:24:39	9.68	851
2042	15:24:39	9.68	154
2041	15:24:39	9.68	133
2040	15:24:39	9.68	480
2039	15:24:39	9.68	154
2038	15:24:39	9.68	98
2037	15:24:39	9.69	419
2036	15:24:39	9.69	187
2035	15:24:39	9.69	7
2034	15:24:35	9.71	300
2033	15:24:27	9.71	125
2032	15:23:16	9.71	480
2031	15:23:15	9.70	824
2030	15:23:15	9.70	715
2029	15:23:15	9.70	2624
2028	15:23:15	9.70	130
2027	15:23:15	9.70	108
2026	15:23:15	9.71	154
2025	15:23:15	9.70	392
2024	15:23:15	9.71	98
2023	15:23:15	9.71	56
2022	15:23:15	9.71	154
2021	15:23:04	9.74	58
2020	15:22:57	9.74	1001
2019	15:22:57	9.74	4093
2018	15:22:57	9.74	4347
2017	15:22:38	9.74	1500
2016	15:22:33	9.74	60
2015	15:21:36	9.74	1000
2014	15:21:36	9.75	1953
2013	15:21:36	9.75	124
2012	15:21:22	9.76	220
2011	15:19:43	9.74	223
2010	15:19:43	9.74	77
2009	15:19:43	9.74	434
2008	15:19:43	9.74	77
2007	15:19:43	9.73	958
2006	15:19:43	9.73	437
2005	15:19:43	9.73	194
2004	15:19:31	9.73	6
2003	15:18:17	9.71	152
2002	15:17:34	9.72	96
2001	15:16:46	9.73	2
2000	15:15:42	9.72	95
1999	15:15:42	9.72	1000
1998	15:15:36	9.74	400
1997	15:15:36	9.74	100
1996	15:15:28	9.75	50
1995	15:15:28	9.75	100
1994	15:15:28	9.75	1022
1993	15:15:28	9.76	1280
1992	15:14:48	9.77	1384
1991	15:14:48	9.77	569
1990	15:14:44	9.78	9272
1989	15:14:44	9.79	3270
1988	15:14:44	9.79	230
1987	15:14:38	9.79	190
1986	15:14:14	9.79	1168
1985	15:14:14	9.79	418
1984	15:14:13	9.79	427
1983	15:14:13	9.79	873
1982	15:14:13	9.78	310
1981	15:14:13	9.78	418
1980	15:14:09	9.76	10
1979	15:14:07	9.77	20
1978	15:14:07	9.77	1925
1977	15:14:07	9.79	255
1976	15:13:36	9.79	300
1975	15:13:22	9.77	21
1974	15:13:12	9.79	15
1973	15:12:23	9.77	7
1972	15:12:05	9.78	708
1971	15:11:30	9.78	1145
1970	15:11:22	9.78	100
1969	15:09:20	9.79	2
1968	15:08:45	9.77	10
1967	15:07:39	9.80	1
1966	15:07:03	9.77	10
1965	15:06:46	9.79	1
1964	15:05:59	9.76	123
1963	15:05:42	9.77	13
1962	15:05:26	9.80	169
1961	15:05:26	9.80	410
1960	15:05:26	9.79	21
1959	15:05:19	9.77	10
1958	15:05:17	9.76	365
1957	15:05:17	9.77	435
1956	15:05:14	9.76	42
1955	15:04:48	9.76	10
1954	15:04:13	9.76	291
1953	15:04:13	9.76	154
1952	15:04:05	9.78	120
1951	15:04:05	9.78	300
1950	15:03:47	9.79	146
1949	15:03:26	9.79	270
1948	15:03:26	9.79	72
1947	15:02:54	9.80	218
1946	15:02:45	9.80	1953
1945	15:02:32	9.81	20
1944	15:02:25	9.81	350
1943	15:02:25	9.81	150
1942	15:02:03	9.81	118
1941	15:02:03	9.81	44
1940	15:02:02	9.81	67
1939	15:01:37	9.81	442
1938	15:01:37	9.80	570
1937	15:01:17	9.80	278
1936	15:01:17	9.80	25
1935	15:01:00	9.80	334
1934	15:01:00	9.80	21
1933	15:00:47	9.80	2
1932	15:00:46	9.80	141
1931	15:00:46	9.80	348
1930	15:00:46	9.80	130
1929	14:59:12	9.80	15
1928	14:59:00	9.79	17
1927	14:58:48	9.81	359
1926	14:58:48	9.81	940
1925	14:58:48	9.81	701
1924	14:58:46	9.80	100
1923	14:58:25	9.80	2032
1922	14:57:46	9.81	17
1921	14:57:46	9.81	383
1920	14:57:36	9.80	1707
1919	14:57:36	9.80	246
1918	14:57:36	9.80	254
1917	14:57:04	9.82	301
1916	14:57:04	9.82	299
1915	14:56:32	9.82	1
1914	14:56:31	9.82	150
1913	14:55:58	9.80	1953
1912	14:55:47	9.83	500
1911	14:55:30	9.83	1
1910	14:55:11	9.80	450
1909	14:55:11	9.80	200
1908	14:55:11	9.80	300
1907	14:55:11	9.80	117
1906	14:55:11	9.80	532
1905	14:55:11	9.80	305
1904	14:55:11	9.80	406
1903	14:55:11	9.80	78
1902	14:55:11	9.80	958
1901	14:55:11	9.80	183
1900	14:55:11	9.79	360
1899	14:55:11	9.79	354
1898	14:55:11	9.79	117
1897	14:55:11	9.78	368
1896	14:55:11	9.78	309
1895	14:55:11	9.78	2850
1894	14:55:11	9.78	374
1893	14:54:40	9.78	37
1892	14:54:13	9.78	21
1891	14:54:12	9.78	4
1890	14:53:38	9.78	567
1889	14:53:38	9.78	433
1888	14:53:25	9.78	2
1887	14:53:10	9.76	875
1886	14:53:10	9.76	100
1885	14:53:10	9.76	5125
1884	14:53:01	9.80	5
1883	14:52:53	9.80	3
1882	14:52:01	9.80	100
1881	14:51:48	9.80	98
1880	14:51:34	9.80	111
1879	14:51:34	9.80	189
1878	14:51:18	9.83	384
1877	14:51:18	9.83	2000
1876	14:51:18	9.83	2000
1875	14:51:18	9.83	150
1874	14:51:18	9.81	445
1873	14:51:18	9.81	21
1872	14:50:53	9.80	150
1871	14:50:53	9.80	200
1870	14:50:29	9.79	395
1869	14:50:29	9.79	323
1868	14:50:29	9.79	250
1867	14:50:29	9.78	250
1866	14:49:39	9.77	500
1865	14:48:31	9.77	200
1864	14:48:14	9.79	1953
1863	14:48:14	9.80	48
1862	14:48:14	9.80	420
1861	14:47:51	9.78	307
1860	14:47:51	9.80	74
1859	14:47:51	9.79	1
1858	14:47:51	9.79	154
1857	14:47:51	9.79	394
1856	14:47:51	9.78	400
1855	14:47:51	9.78	372
1854	14:47:51	9.77	337
1853	14:47:51	9.77	268
1852	14:47:36	9.77	100
1851	14:47:36	9.77	155
1850	14:47:36	9.77	1000
1849	14:47:36	9.77	77
1848	14:47:01	9.77	365
1847	14:46:36	9.77	300
1846	14:46:28	9.77	1000
1845	14:46:20	9.77	20
1844	14:45:59	9.75	518
1843	14:43:57	9.76	1
1842	14:43:35	9.75	477
1841	14:43:35	9.75	1476
1840	14:43:35	9.75	100
1839	14:43:24	9.75	100
1838	14:43:24	9.75	579
1837	14:43:13	9.75	458
1836	14:43:13	9.75	154
1835	14:43:00	9.76	115
1834	14:43:00	9.76	105
1833	14:42:14	9.79	122
1832	14:42:10	9.77	500
1831	14:41:51	9.79	200
1830	14:41:20	9.79	100
1829	14:41:20	9.79	400
1828	14:40:24	9.79	132
1827	14:40:24	9.79	361
1826	14:40:24	9.79	107
1825	14:40:24	9.79	400
1824	14:40:06	9.79	6
1823	14:39:55	9.78	96
1822	14:39:55	9.78	154
1821	14:39:55	9.80	115
1820	14:39:55	9.80	335
1819	14:39:55	9.80	1300
1818	14:39:45	9.81	200
1817	14:39:39	9.83	94
1816	14:39:39	9.83	191
1815	14:39:16	9.83	150
1814	14:39:16	9.81	790
1813	14:38:50	9.83	79
1812	14:38:49	9.81	739
1811	14:38:49	9.81	1214
1810	14:38:49	9.81	154
1809	14:38:49	9.82	1953
1808	14:38:49	9.82	440
1807	14:38:49	9.82	239
1806	14:37:21	9.84	532
1805	14:37:14	9.83	102
1804	14:37:06	9.83	305
1803	14:37:06	9.82	60
1802	14:36:55	9.83	217
1801	14:36:55	9.83	97
1800	14:36:55	9.83	331
1799	14:36:55	9.82	408
1798	14:36:55	9.82	300
1797	14:36:55	9.82	264
1796	14:36:38	9.82	384
1795	14:36:38	9.82	121
1794	14:36:36	9.82	435
1793	14:36:36	9.82	65
1792	14:36:36	9.80	50
1791	14:36:31	9.82	500
1790	14:36:28	9.81	345
1789	14:36:28	9.81	558
1788	14:36:28	9.80	1000
1787	14:36:28	9.80	1350
1786	14:36:18	9.80	650
1785	14:36:18	9.80	332
1784	14:36:18	9.80	409
1783	14:36:18	9.80	1533
1782	14:36:18	9.80	965
1781	14:36:08	9.80	533
1780	14:36:08	9.80	300
1779	14:36:03	9.80	100
1778	14:35:43	9.80	327
1777	14:35:29	9.77	447
1776	14:35:29	9.77	154
1775	14:35:29	9.77	195
1774	14:35:01	9.80	196
1773	14:35:01	9.80	104
1772	14:34:51	9.80	254
1771	14:34:51	9.79	104
1770	14:34:51	9.79	192
1769	14:34:49	9.76	104
1768	14:34:49	9.76	196
1767	14:34:48	9.80	15
1766	14:34:41	9.80	40
1765	14:34:41	9.80	460
1764	14:34:39	9.80	390
1763	14:34:39	9.80	460
1762	14:34:22	9.80	168
1761	14:34:22	9.80	319
1760	14:34:22	9.80	150
1759	14:34:22	9.79	460
1758	14:34:22	9.79	3
1757	14:34:14	9.79	150
1756	14:33:43	9.76	200
1755	14:33:37	9.78	140
1754	14:33:02	9.80	138
1753	14:33:02	9.80	167
1752	14:33:02	9.80	315
1751	14:32:32	9.78	839
1750	14:32:32	9.78	119
1749	14:32:32	9.78	336
1748	14:32:32	9.78	85
1747	14:32:22	9.78	264
1746	14:32:22	9.78	236
1745	14:32:18	9.78	150
1744	14:32:05	9.78	350
1743	14:31:48	9.78	400
1742	14:31:44	9.78	33
1741	14:31:06	9.80	50
1740	14:31:04	9.80	15
1739	14:31:04	9.80	3711
1738	14:31:04	9.80	916
1737	14:30:52	9.80	781
1736	14:30:52	9.79	219
1735	14:30:37	9.80	305
1734	14:30:29	9.80	886
1733	14:30:29	9.80	114
1732	14:30:24	9.79	1953
1731	14:30:24	9.80	78
1730	14:30:24	9.81	164
1729	14:30:21	9.82	140
1728	14:30:21	9.82	60
1727	14:30:20	9.82	510
1726	14:30:11	9.82	50
1725	14:30:05	9.81	140
1724	14:30:03	9.81	300
1723	14:30:03	9.81	800
1722	14:30:00	9.81	373
1721	14:30:00	9.81	941
1720	14:30:00	9.81	140
1719	14:29:58	9.81	105
1718	14:29:58	9.81	199
1717	14:29:50	9.81	500
1716	14:29:48	9.81	90
1715	14:29:37	9.80	1503
1714	14:29:37	9.80	450
1713	14:29:37	9.80	50
1712	14:29:36	9.81	11
1711	14:29:24	9.80	3000
1710	14:29:24	9.80	4840
1709	14:29:24	9.80	230
1708	14:29:24	9.80	2936
1707	14:29:23	9.80	64
1706	14:29:23	9.80	284
1705	14:29:23	9.80	150
1704	14:29:23	9.80	500
1703	14:29:23	9.80	402
1702	14:29:21	9.80	1098
1701	14:29:21	9.80	200
1700	14:29:21	9.80	544
1699	14:29:21	9.80	600
1698	14:29:21	9.80	1250
1697	14:29:21	9.80	250
1696	14:29:21	9.80	233
1695	14:29:21	9.80	133
1694	14:29:21	9.80	135
1693	14:29:21	9.80	200
1692	14:29:21	9.80	300
1691	14:29:21	9.80	100
1690	14:29:21	9.80	500
1689	14:29:21	9.80	28
1688	14:29:21	9.80	120
1687	14:29:21	9.80	200
1686	14:29:21	9.80	4
1685	14:29:21	9.79	55
1684	14:29:21	9.79	23
1683	14:29:21	9.79	1500
1682	14:29:21	9.78	410
1681	14:29:21	9.78	399
1680	14:29:21	9.78	200
1679	14:29:21	9.78	547
1678	14:29:21	9.78	500
1677	14:29:21	9.78	411
1676	14:29:21	9.78	362
1675	14:29:21	9.78	500
1674	14:29:21	9.77	100
1673	14:29:21	9.77	200
1672	14:29:21	9.77	350
1671	14:29:21	9.77	150
1670	14:29:21	9.77	3398
1669	14:29:12	9.77	5
1668	14:28:27	9.75	430
1667	14:28:27	9.75	50
1666	14:28:11	9.75	10
1665	14:28:03	9.75	10
1664	14:27:48	9.77	85
1663	14:27:48	9.77	135
1662	14:27:19	9.77	701
1661	14:26:45	9.77	11
1660	14:26:24	9.75	894
1659	14:26:24	9.76	1953
1658	14:26:24	9.76	950
1657	14:26:24	9.77	800
1656	14:26:24	9.76	350
1655	14:26:24	9.76	800
1654	14:26:24	9.76	554
1653	14:26:24	9.75	270
1652	14:26:24	9.75	721
1651	14:26:24	9.75	3072
1650	14:26:24	9.75	4000
1649	14:26:24	9.75	1550
1648	14:26:24	9.75	250
1647	14:26:24	9.75	200
1646	14:26:24	9.75	1965
1645	14:26:24	9.75	11
1644	14:26:24	9.75	50
1643	14:26:24	9.74	360
1642	14:26:24	9.74	456
1641	14:26:24	9.74	264
1640	14:26:24	9.74	200
1639	14:26:24	9.74	376
1638	14:26:24	9.74	420
1637	14:26:24	9.74	154
1636	14:26:24	9.73	200
1635	14:26:24	9.73	328
1634	14:26:24	9.73	22
1633	14:26:24	9.73	492
1632	14:26:24	9.73	360
1631	14:26:24	9.73	140
1630	14:26:24	9.72	130
1629	14:26:14	9.71	500
1628	14:24:58	9.73	18
1627	14:24:55	9.71	390
1626	14:24:55	9.71	110
1625	14:24:44	9.71	40
1624	14:24:42	9.73	5
1623	14:24:42	9.72	50
1622	14:23:27	9.71	324
1621	14:23:27	9.71	419
1620	14:23:27	9.71	958
1619	14:23:27	9.71	105
1618	14:23:26	9.70	137
1617	14:23:26	9.70	13
1616	14:23:26	9.70	4987
1615	14:23:23	9.70	500
1614	14:23:14	9.70	150
1613	14:22:53	9.70	21
1612	14:22:22	9.70	88
1611	14:22:19	9.71	240
1610	14:22:00	9.71	115
1609	14:22:00	9.71	85
1608	14:21:51	9.71	69
1607	14:21:26	9.70	427
1606	14:21:26	9.70	85
1605	14:21:17	9.72	1203
1604	14:21:17	9.71	132
1603	14:21:17	9.70	339
1602	14:21:17	9.70	1065
1601	14:21:17	9.70	500
1600	14:21:17	9.70	1000
1599	14:21:17	9.70	336
1598	14:21:17	9.70	54
1597	14:21:17	9.70	371
1596	14:20:48	9.68	2
1595	14:19:49	9.68	421
1594	14:19:49	9.68	210
1593	14:19:38	9.68	130
1592	14:19:38	9.68	366
1591	14:19:38	9.68	90
1590	14:19:38	9.68	40
1589	14:19:14	9.68	460
1588	14:19:14	9.67	10
1587	14:18:49	9.65	1213
1586	14:18:49	9.65	154
1585	14:18:49	9.65	100
1584	14:18:49	9.65	33
1583	14:18:12	9.66	117
1582	14:18:12	9.66	495
1581	14:18:12	9.68	378
1580	14:17:34	9.68	327
1579	14:17:34	9.68	325
1578	14:16:41	9.68	100
1577	14:15:18	9.65	18
1576	14:15:18	9.65	410
1575	14:15:18	9.65	154
1574	14:13:19	9.66	1
1573	14:13:15	9.69	62
1572	14:13:15	9.69	154
1571	14:13:02	9.66	62
1570	14:13:02	9.67	85
1569	14:13:02	9.68	1953
1568	14:12:34	9.69	953
1567	14:12:34	9.69	1000
1566	14:12:17	9.70	6
1565	14:12:17	9.70	40
1564	14:12:17	9.70	160
1563	14:11:45	9.70	50
1562	14:11:43	9.70	110
1561	14:11:43	9.70	390
1560	14:11:38	9.70	30
1559	14:11:21	9.70	20
1558	14:11:12	9.69	1953
1557	14:10:58	9.70	560
1556	14:10:35	9.68	834
1555	14:10:21	9.68	2
1554	14:09:19	9.68	394
1553	14:09:19	9.68	316
1552	14:08:49	9.68	835
1551	14:08:40	9.68	170
1550	14:08:40	9.68	200
1549	14:07:43	9.67	377
1548	14:07:43	9.67	124
1547	14:05:24	9.65	9
1546	14:05:13	9.67	297
1545	14:05:13	9.67	470
1544	14:05:13	9.66	233
1543	14:04:54	9.66	2
1542	14:03:13	9.64	20
1541	14:03:12	9.68	505
1540	14:03:12	9.68	495
1539	14:03:12	9.66	1953
1538	14:00:07	9.68	4
1537	13:59:53	9.67	3
1536	13:58:12	9.65	1000
1535	13:55:34	9.70	2
1534	13:55:15	9.67	1953
1533	13:55:15	9.67	222
1532	13:55:12	9.68	1953
1531	13:54:49	9.70	50
1530	13:54:44	9.70	190
1529	13:54:08	9.70	40
1528	13:53:45	9.70	76
1527	13:53:45	9.70	154
1526	13:53:13	9.68	450
1525	13:53:13	9.68	480
1524	13:53:06	9.65	102
1523	13:52:21	9.68	20
1522	13:52:18	9.65	500
1521	13:52:18	9.66	2164
1520	13:52:18	9.67	340
1519	13:52:18	9.66	154
1518	13:52:18	9.66	348
1517	13:52:18	9.66	154
1516	13:52:18	9.66	500
1515	13:52:18	9.66	154
1514	13:52:18	9.66	1046
1513	13:52:18	9.66	480
1512	13:51:52	9.66	10
1511	13:51:26	9.63	600
1510	13:51:26	9.64	400
1509	13:51:25	9.65	409
1508	13:51:25	9.64	345
1507	13:51:25	9.64	974
1506	13:51:25	9.64	597
1505	13:51:25	9.64	403
1504	13:50:02	9.64	190
1503	13:49:33	9.64	30
1502	13:47:57	9.64	100
1501	13:47:48	9.64	50
1500	13:47:29	9.64	559
1499	13:47:29	9.64	23
1498	13:47:19	9.64	227
1497	13:47:19	9.64	133
1496	13:47:19	9.64	210
1495	13:47:17	9.64	40
1494	13:46:47	9.62	978
1493	13:46:34	9.62	433
1492	13:46:34	9.62	459
1491	13:45:38	9.62	27
1490	13:45:38	9.62	25
1489	13:42:39	9.60	414
1488	13:42:39	9.60	22
1487	13:41:57	9.60	441
1486	13:41:57	9.60	104
1485	13:41:13	9.57	20
1484	13:41:13	9.58	154
1483	13:41:13	9.58	154
1482	13:41:13	9.59	222
1481	13:40:21	9.62	1
1480	13:40:08	9.57	295
1479	13:40:08	9.60	175
1478	13:40:02	9.62	166
1477	13:38:51	9.62	242
1476	13:38:51	9.62	868
1475	13:38:51	9.62	440
1474	13:38:46	9.60	125
1473	13:38:46	9.62	60
1472	13:38:46	9.62	440
1471	13:38:46	9.61	200
1470	13:38:46	9.61	270
1469	13:38:46	9.61	516
1468	13:38:46	9.61	60
1467	13:38:46	9.61	424
1466	13:38:46	9.62	1953
1465	13:38:46	9.62	119
1464	13:37:54	9.63	1953
1463	13:37:54	9.63	125
1462	13:37:50	9.65	56
1461	13:37:50	9.65	1005
1460	13:37:50	9.65	439
1459	13:36:41	9.65	1
1458	13:36:20	9.62	3
1457	13:36:07	9.65	416
1456	13:36:07	9.65	432
1455	13:36:07	9.65	3
1454	13:35:59	9.65	40
1453	13:35:49	9.64	420
1452	13:35:44	9.65	1819
1451	13:35:44	9.65	134
1450	13:35:44	9.65	366
1449	13:35:38	9.65	150
1448	13:34:53	9.65	123
1447	13:34:35	9.65	1
1446	13:32:21	9.63	1005
1445	13:32:21	9.63	61
1444	13:32:21	9.63	105
1443	13:31:29	9.63	52
1442	13:29:29	9.63	44
1441	13:29:29	9.63	197
1440	13:29:18	9.65	100
1439	13:28:45	9.63	296
1438	13:28:45	9.63	154
1437	13:28:45	9.64	150
1436	13:27:39	9.66	40
1435	13:26:54	9.64	405
1434	13:26:39	9.64	850
1433	13:26:39	9.64	410
1432	13:26:39	9.64	154
1431	13:26:35	9.64	2
1430	13:26:06	9.67	48
1429	13:26:06	9.67	77
1428	13:25:32	9.66	863
1427	13:25:32	9.66	1090
1426	13:25:24	9.67	52
1425	13:25:24	9.67	498
1424	13:24:24	9.68	1294
1423	13:24:24	9.68	89
1422	13:24:24	9.69	111
1421	13:24:08	9.71	10
1420	13:23:54	9.68	1
1419	13:23:54	9.68	500
1418	13:23:43	9.68	69
1417	13:23:43	9.69	154
1416	13:23:43	9.69	177
1415	13:23:40	9.71	2
1414	13:23:27	9.70	1919
1413	13:23:27	9.70	172
1412	13:23:27	9.70	108
1411	13:23:27	9.71	2
1410	13:23:25	9.73	9
1409	13:22:36	9.73	493
1408	13:22:36	9.72	407
1407	13:22:36	9.72	166
1406	13:22:36	9.72	434
1405	13:22:25	9.72	5
1404	13:22:23	9.71	1953
1403	13:22:23	9.71	100
1402	13:22:23	9.71	250
1401	13:22:23	9.71	100
1400	13:22:23	9.72	121
1399	13:21:43	9.72	329
1398	13:21:39	9.73	1744
1397	13:21:39	9.73	209
1396	13:20:55	9.71	19
1395	13:20:42	9.74	350
1394	13:20:23	9.74	10
1393	13:19:21	9.74	2
1392	13:19:19	9.74	447
1391	13:19:12	9.74	3
1390	13:19:06	9.72	400
1389	13:18:58	9.74	793
1388	13:18:51	9.74	100
1387	13:18:49	9.74	663
1386	13:18:49	9.74	173
1385	13:18:41	9.72	250
1384	13:18:41	9.72	350
1383	13:18:38	9.72	421
1382	13:18:38	9.72	279
1381	13:18:12	9.72	48
1380	13:18:12	9.72	152
1379	13:18:12	9.72	98
1378	13:18:12	9.71	2
1377	13:18:05	9.70	367
1376	13:18:05	9.70	133
1375	13:18:05	9.70	1867
1374	13:17:59	9.70	19
1373	13:17:57	9.70	177
1372	13:17:42	9.70	427
1371	13:17:35	9.70	312
1370	13:17:35	9.70	24
1369	13:17:25	9.70	437
1368	13:17:25	9.70	641
1367	13:17:25	9.70	200
1366	13:17:25	9.70	922
1365	13:17:24	9.70	378
1364	13:17:24	9.70	1000
1363	13:17:24	9.70	722
1362	13:17:13	9.70	12
1361	13:17:07	9.70	577
1360	13:17:07	9.70	356
1359	13:17:07	9.70	30
1358	13:17:07	9.69	414
1357	13:17:07	9.69	23
1356	13:16:52	9.70	689
1355	13:16:52	9.70	150
1354	13:16:52	9.70	200
1353	13:16:52	9.70	100
1352	13:16:52	9.70	558
1351	13:16:52	9.70	250
1350	13:16:52	9.70	1610
1349	13:16:52	9.70	250
1348	13:16:52	9.70	250
1347	13:16:52	9.70	469
1346	13:16:40	9.70	31
1345	13:16:37	9.70	501
1344	13:16:37	9.70	499
1343	13:16:37	9.69	152
1342	13:16:37	9.69	10
1341	13:16:37	9.69	207
1340	13:16:37	9.69	110
1339	13:16:37	9.69	110
1338	13:16:37	9.69	23
1337	13:16:36	9.69	500
1336	13:16:32	9.69	200
1335	13:16:30	9.69	2
1334	13:16:30	9.69	248
1333	13:16:22	9.68	227
1332	13:16:22	9.68	200
1331	13:16:22	9.68	500
1330	13:16:22	9.68	500
1329	13:16:22	9.68	250
1328	13:16:22	9.68	250
1327	13:16:15	9.68	923
1326	13:16:15	9.68	77
1325	13:16:04	9.68	360
1324	13:16:04	9.68	70
1323	13:15:03	9.68	112
1322	13:15:03	9.68	206
1321	13:14:51	9.66	100
1320	13:14:46	9.67	1560
1319	13:14:46	9.67	1580
1318	13:14:46	9.67	20
1317	13:14:45	9.67	84
1316	13:14:45	9.66	2
1315	13:14:45	9.66	14
1314	13:14:43	9.66	50
1313	13:14:31	9.66	286
1312	13:14:31	9.66	600
1311	13:14:31	9.66	150
1310	13:14:31	9.66	2000
1309	13:14:31	9.66	200
1308	13:14:31	9.66	110
1307	13:14:31	9.66	315
1306	13:14:31	9.65	398
1305	13:14:31	9.65	200
1304	13:14:31	9.65	420
1303	13:14:31	9.65	850
1302	13:14:31	9.65	292
1301	13:14:31	9.65	3000
1300	13:14:31	9.65	4400
1299	13:14:31	9.65	510
1298	13:14:31	9.65	2056
1297	13:14:31	9.65	1200
1296	13:14:31	9.65	250
1295	13:14:31	9.65	201
1294	13:14:31	9.65	1199
1293	13:14:12	9.64	428
1292	13:14:12	9.64	202
1291	13:14:12	9.64	98
1290	13:14:07	9.63	130
1289	13:14:03	9.65	550
1288	13:14:03	9.64	2309
1287	13:14:03	9.64	7136
1286	13:14:03	9.64	956
1285	13:14:03	9.64	1005
1284	13:14:03	9.64	449
1283	13:14:03	9.64	310
1282	13:14:03	9.64	144
1281	13:13:47	9.64	8046
1280	13:13:47	9.64	800
1279	13:13:47	9.64	1
1278	13:13:47	9.63	527
1277	13:13:47	9.63	426
1276	13:13:47	9.63	200
1275	13:13:46	9.63	70
1274	13:13:46	9.63	278
1273	13:13:46	9.63	1675
1272	13:13:27	9.64	967
1271	13:13:12	9.64	1953
1270	13:13:12	9.64	2
1269	13:12:31	9.64	160
1268	13:12:08	9.64	1900
1267	13:12:04	9.64	250
1266	13:11:27	9.64	222
1265	13:11:27	9.64	978
1264	13:11:24	9.64	415
1263	13:11:24	9.64	324
1262	13:11:24	9.64	407
1261	13:09:51	9.62	381
1260	13:09:51	9.62	117
1259	13:09:51	9.62	133
1258	13:09:38	9.64	2
1257	13:09:15	9.64	20
1256	13:09:15	9.64	35
1255	13:09:10	9.64	300
1254	13:08:56	9.64	30
1253	13:08:49	9.64	490
1252	13:08:49	9.63	10
1251	13:08:08	9.62	414
1250	13:08:08	9.62	100
1249	13:08:08	9.62	50
1248	13:07:58	9.62	50
1247	13:07:46	9.63	500
1246	13:07:46	9.63	344
1245	13:07:46	9.63	700
1244	13:07:46	9.63	29
1243	13:07:20	9.62	100
1242	13:07:20	9.62	200
1241	13:06:50	9.63	1
1240	13:05:52	9.62	410
1239	13:05:52	9.62	410
1238	13:05:52	9.62	1050
1237	13:05:52	9.62	750
1236	13:05:12	9.61	299
1235	13:04:33	9.61	1
1234	13:04:18	9.60	4569
1233	13:04:18	9.60	6
1232	13:04:17	9.60	3400
1231	13:04:14	9.60	400
1230	13:04:14	9.60	480
1229	13:04:14	9.60	1695
1228	13:03:58	9.62	55
1227	13:03:58	9.62	410
1226	13:03:58	9.62	671
1225	13:03:58	9.62	500
1224	13:03:54	9.62	250
1223	13:02:53	9.62	1800
1222	13:02:52	9.62	200
1221	13:02:52	9.60	300
1220	13:01:57	9.62	55
1219	13:01:55	9.62	264
1218	13:01:55	9.61	99
1217	13:01:04	9.62	111
1216	13:00:58	9.62	149
1215	13:00:58	9.61	1
1214	13:00:58	9.61	200
1213	13:00:52	9.60	313
1212	13:00:52	9.60	600
1211	13:00:52	9.60	600
1210	13:00:52	9.60	2000
1209	13:00:52	9.60	507
1208	13:00:52	9.60	593
1207	13:00:52	9.60	500
1206	13:00:52	9.60	20
1205	13:00:52	9.60	256
1204	13:00:52	9.60	230
1203	13:00:52	9.60	230
1202	13:00:52	9.60	855
1201	13:00:52	9.60	260
1200	13:00:52	9.60	500
1199	13:00:52	9.60	23
1198	13:00:52	9.60	30
1197	13:00:52	9.60	19
1196	13:00:52	9.60	111
1195	13:00:41	9.59	1029
1194	13:00:41	9.59	1945
1193	13:00:10	9.59	555
1192	12:59:57	9.60	427
1191	12:59:56	9.59	35
1190	12:59:35	9.59	2
1189	12:58:58	9.59	401
1188	12:58:58	9.59	99
1187	12:58:19	9.60	253
1186	12:58:19	9.60	362
1185	12:58:19	9.60	215
1184	12:57:21	9.59	555
1183	12:57:21	9.59	1000
1182	12:57:21	9.59	94
1181	12:57:13	9.59	500
1180	12:57:13	9.59	150
1179	12:57:13	9.59	499
1178	12:56:40	9.57	140
1177	12:56:17	9.59	1
1176	12:55:58	9.58	150
1175	12:55:58	9.58	540
1174	12:55:58	9.58	600
1173	12:55:58	9.58	1000
1172	12:55:58	9.58	500
1171	12:55:58	9.58	199
1170	12:55:57	9.57	634
1169	12:55:57	9.57	1
1168	12:55:48	9.56	383
1167	12:55:48	9.56	100
1166	12:55:48	9.56	198
1165	12:55:22	9.56	1
1164	12:55:11	9.54	172
1163	12:54:08	9.55	965
1162	12:54:08	9.55	200
1161	12:54:08	9.55	32
1160	12:54:08	9.55	300
1159	12:54:08	9.55	118
1158	12:54:08	9.55	443
1157	12:53:26	9.55	200
1156	12:53:01	9.55	2
1155	12:52:39	9.55	800
1154	12:52:39	9.55	434
1153	12:52:17	9.55	4
1152	12:52:17	9.55	26
1151	12:51:47	9.55	1
1150	12:51:05	9.53	105
1149	12:50:02	9.55	3
1148	12:49:55	9.54	753
1147	12:49:55	9.54	47
1146	12:49:55	9.54	330
1145	12:49:55	9.54	1005
1144	12:49:55	9.54	65
1143	12:49:55	9.54	196
1142	12:49:55	9.53	8
1141	12:49:49	9.54	1
1140	12:48:39	9.52	2
1139	12:46:37	9.52	135
1138	12:46:37	9.52	558
1137	12:46:37	9.52	100
1136	12:46:37	9.52	1803
1135	12:46:37	9.52	20
1134	12:46:37	9.52	180
1133	12:45:44	9.52	436
1132	12:45:44	9.52	403
1131	12:45:12	9.52	418
1130	12:44:53	9.52	402
1129	12:44:53	9.52	32
1128	12:44:25	9.49	31
1127	12:44:14	9.52	157
1126	12:42:40	9.52	8
1125	12:41:40	9.52	2
1124	12:41:05	9.49	3
1123	12:40:41	9.49	697
1122	12:40:41	9.49	154
1121	12:38:51	9.50	333
1120	12:38:51	9.50	417
1119	12:38:51	9.50	1000
1118	12:38:39	9.48	105
1117	12:37:59	9.48	460
1116	12:37:59	9.47	460
1115	12:37:59	9.47	460
1114	12:37:44	9.45	1005
1113	12:37:44	9.45	334
1112	12:37:44	9.45	30
1111	12:35:22	9.43	410
1110	12:35:22	9.43	1842
1109	12:35:22	9.43	440
1108	12:35:22	9.43	2600
1107	12:35:22	9.43	204
1106	12:35:02	9.43	1
1105	12:35:02	9.44	1126
1104	12:35:02	9.44	10
1103	12:34:46	9.43	220
1102	12:34:25	9.43	283
1101	12:34:25	9.43	70
1100	12:33:52	9.43	1200
1099	12:33:45	9.43	320
1098	12:33:25	9.44	440
1097	12:33:21	9.44	10
1096	12:32:52	9.44	1025
1095	12:32:52	9.44	914
1094	12:32:36	9.45	12
1093	12:32:02	9.45	50
1092	12:31:59	9.44	6
1091	12:31:34	9.45	1
1090	12:31:34	9.45	1005
1089	12:31:34	9.45	392
1088	12:29:30	9.45	1277
1087	12:29:30	9.45	120
1086	12:28:19	9.45	108
1085	12:28:19	9.45	42
1084	12:28:16	9.44	233
1083	12:28:16	9.44	417
1082	12:28:08	9.45	201
1081	12:28:08	9.45	200
1080	12:27:51	9.45	99
1079	12:27:40	9.44	1
1078	12:27:40	9.44	182
1077	12:27:22	9.44	75
1076	12:27:19	9.45	500
1075	12:27:05	9.46	1450
1074	12:26:08	9.45	602
1073	12:25:35	9.45	598
1072	12:25:35	9.45	410
1071	12:25:35	9.45	192
1070	12:25:23	9.48	99
1069	12:25:10	9.47	650
1068	12:25:10	9.47	326
1067	12:25:04	9.48	450
1066	12:24:27	9.49	300
1065	12:23:27	9.48	76
1064	12:23:26	9.48	900
1063	12:22:37	9.49	917
1062	12:22:37	9.49	59
1061	12:22:02	9.50	120
1060	12:21:52	9.49	100
1059	12:20:59	9.49	1250
1058	12:19:55	9.50	41
1057	12:19:18	9.50	440
1056	12:19:18	9.50	185
1055	12:19:18	9.50	448
1054	12:19:18	9.50	154
1053	12:19:18	9.50	334
1052	12:19:18	9.50	154
1051	12:19:18	9.49	332
1050	12:19:18	9.49	138
1049	12:19:18	9.49	440
1048	12:19:18	9.49	50
1047	12:19:17	9.46	39
1046	12:19:09	9.46	323
1045	12:19:09	9.46	975
1044	12:19:09	9.45	255
1043	12:18:59	9.45	1000
1042	12:17:31	9.44	25
1041	12:17:31	9.45	70
1040	12:17:22	9.46	30
1039	12:17:22	9.46	50
1038	12:16:39	9.46	162
1037	12:16:39	9.46	250
1036	12:16:39	9.46	250
1035	12:16:26	9.47	411
1034	12:16:26	9.47	500
1033	12:16:26	9.48	25
1032	12:16:26	9.48	100
1031	12:16:26	9.49	322
1030	12:16:26	9.49	5547
1029	12:16:25	9.49	1199
1028	12:16:25	9.49	250
1027	12:16:04	9.49	684
1026	12:16:03	9.51	430
1025	12:15:44	9.49	127
1024	12:15:44	9.49	550
1023	12:15:39	9.51	9
1022	12:15:38	9.49	373
1021	12:15:34	9.50	50
1020	12:15:34	9.50	500
1019	12:13:39	9.51	1
1018	12:12:35	9.51	127
1017	12:12:35	9.51	83
1016	12:12:09	9.51	23
1015	12:12:09	9.51	17
1014	12:11:45	9.50	1984
1013	12:11:45	9.50	16
1012	12:11:24	9.51	10
1011	12:10:31	9.51	24
1010	12:10:11	9.49	500
1009	12:08:47	9.49	491
1008	12:08:47	9.49	9
1007	12:07:56	9.49	290
1006	12:07:56	9.50	10
1005	12:06:33	9.50	75
1004	12:03:12	9.54	3
1003	12:02:42	9.51	15
1002	12:00:56	9.54	21
1001	12:00:38	9.55	138
1000	12:00:38	9.55	500
999	11:59:12	9.55	500
998	11:58:55	9.52	1005
997	11:58:55	9.52	369
996	11:58:55	9.52	214
995	11:58:55	9.52	138
994	11:58:55	9.51	62
993	11:58:53	9.51	400
992	11:58:37	9.51	38
991	11:58:37	9.51	387
990	11:58:37	9.51	75
989	11:58:01	9.51	29
988	11:58:00	9.50	500
987	11:57:11	9.50	19
986	11:57:11	9.50	500
985	11:57:11	9.50	52
984	11:55:20	9.50	147
983	11:54:56	9.48	1000
982	11:54:41	9.48	132
981	11:52:37	9.51	120
980	11:52:37	9.51	100
979	11:51:32	9.50	10
978	11:51:15	9.49	312
977	11:51:15	9.49	347
976	11:50:42	9.51	100
975	11:49:30	9.51	60
974	11:49:07	9.51	490
973	11:49:07	9.51	470
972	11:48:47	9.49	153
971	11:48:47	9.49	300
970	11:48:47	9.49	150
969	11:48:47	9.49	397
968	11:48:03	9.51	36
967	11:47:28	9.51	100
966	11:47:28	9.51	100
965	11:46:02	9.51	100
964	11:45:30	9.50	13
963	11:45:30	9.50	117
962	11:44:36	9.53	2
961	11:44:36	9.53	9
960	11:44:00	9.50	538
959	11:44:00	9.50	154
958	11:44:00	9.51	154
957	11:44:00	9.51	154
956	11:43:49	9.53	191
955	11:43:00	9.53	6
954	11:42:36	9.53	9
953	11:42:09	9.53	140
952	11:41:06	9.53	420
951	11:39:57	9.56	317
950	11:39:57	9.56	33
949	11:39:45	9.56	119
948	11:39:45	9.55	123
947	11:37:41	9.56	2
946	11:36:53	9.52	12
945	11:36:53	9.52	154
944	11:36:53	9.53	131
943	11:36:53	9.55	523
942	11:36:47	9.57	365
941	11:36:47	9.56	635
940	11:36:35	9.56	360
939	11:35:03	9.56	5
938	11:31:15	9.56	550
937	11:29:35	9.59	10
936	11:28:11	9.55	40
935	11:27:43	9.55	100
934	11:26:19	9.59	833
933	11:25:09	9.59	378
932	11:25:09	9.58	2
931	11:25:09	9.58	500
930	11:25:09	9.58	120
929	11:24:30	9.56	1005
928	11:24:30	9.56	500
927	11:24:30	9.56	23
926	11:24:14	9.56	350
925	11:24:14	9.56	186
924	11:22:43	9.54	82
923	11:21:35	9.56	300
922	11:21:22	9.56	150
921	11:20:29	9.56	227
920	11:20:29	9.56	382
919	11:20:29	9.55	391
918	11:20:06	9.55	200
917	11:19:56	9.55	409
916	11:19:56	9.55	291
915	11:19:53	9.55	209
914	11:19:53	9.55	18
913	11:19:53	9.55	173
912	11:19:52	9.51	604
911	11:19:52	9.51	457
910	11:19:52	9.51	563
909	11:19:52	9.52	223
908	11:19:50	9.54	203
907	11:19:50	9.54	1444
906	11:19:50	9.55	300
905	11:19:32	9.55	50
904	11:19:22	9.55	250
903	11:18:55	9.56	1000
902	11:18:32	9.55	500
901	11:18:03	9.55	250
900	11:16:04	9.54	228
899	11:16:04	9.55	272
898	11:14:29	9.55	50
897	11:13:09	9.55	118
896	11:13:03	9.56	368
895	11:13:03	9.56	353
894	11:13:03	9.56	84
893	11:13:03	9.55	1500
892	11:13:03	9.55	1005
891	11:13:03	9.55	1190
890	11:13:03	9.55	100
889	11:13:03	9.55	984
888	11:13:03	9.54	600
887	11:12:16	9.53	150
886	11:12:01	9.53	7
885	11:11:47	9.55	3
884	11:09:52	9.55	131
883	11:09:52	9.55	369
882	11:09:05	9.55	100
881	11:07:08	9.55	31
880	11:05:29	9.55	100
879	11:04:59	9.54	440
878	11:04:59	9.54	445
877	11:04:59	9.53	25
876	11:04:44	9.51	1678
875	11:04:44	9.51	1000
874	11:04:44	9.51	543
873	11:04:44	9.51	1055
872	11:04:16	9.50	313
871	11:04:16	9.50	156
870	11:04:16	9.50	239
869	11:02:39	9.50	361
868	11:02:33	9.51	52
867	11:00:55	9.51	500
866	10:59:18	9.51	1
865	10:59:18	9.51	6
864	10:57:40	9.55	10
863	10:57:40	9.53	145
862	10:57:40	9.53	200
861	10:57:28	9.53	22
860	10:57:28	9.52	100
859	10:57:09	9.50	1100
858	10:57:09	9.50	100
857	10:57:02	9.50	370
856	10:57:02	9.50	116
855	10:57:02	9.49	155
854	10:56:52	9.47	178
853	10:55:52	9.47	22
852	10:54:52	9.44	346
851	10:54:52	9.44	154
850	10:54:45	9.44	1005
849	10:54:45	9.44	198
848	10:54:45	9.44	2
847	10:54:32	9.44	600
846	10:54:32	9.44	32
845	10:54:32	9.44	183
844	10:54:23	9.44	45
843	10:51:21	9.45	12
842	10:49:18	9.44	37
841	10:49:18	9.44	76
840	10:49:18	9.44	200
839	10:48:47	9.44	131
838	10:48:47	9.44	402
837	10:48:47	9.44	55
836	10:48:47	9.44	412
835	10:47:53	9.44	100
834	10:47:35	9.44	294
833	10:47:31	9.43	2
832	10:47:16	9.43	6
831	10:45:51	9.43	6
830	10:45:20	9.44	40
829	10:44:56	9.44	4
828	10:44:42	9.43	594
827	10:44:27	9.44	55
826	10:42:53	9.44	100
825	10:42:32	9.43	1005
824	10:42:12	9.43	227
823	10:40:09	9.42	6
822	10:38:35	9.42	397
821	10:38:10	9.42	3000
820	10:38:10	9.42	655
819	10:38:10	9.42	500
818	10:38:10	9.42	2906
817	10:38:09	9.42	780
816	10:37:28	9.42	28
815	10:36:51	9.43	123
814	10:36:51	9.43	250
813	10:36:51	9.43	467
812	10:36:51	9.43	323
811	10:36:51	9.43	410
810	10:35:47	9.45	20
809	10:35:47	9.45	135
808	10:34:42	9.43	90
807	10:34:16	9.45	5
806	10:33:55	9.42	286
805	10:33:55	9.43	154
804	10:33:55	9.43	91
803	10:33:44	9.43	174
802	10:33:35	9.45	425
801	10:33:31	9.44	25
800	10:33:31	9.44	176
799	10:33:31	9.44	271
798	10:33:31	9.44	172
797	10:32:34	9.44	998
796	10:32:34	9.44	400
795	10:32:34	9.44	2199
794	10:32:34	9.45	640
793	10:30:34	9.47	18
792	10:29:18	9.45	360
791	10:29:16	9.46	705
790	10:29:16	9.46	300
789	10:27:13	9.45	200
788	10:25:26	9.44	300
787	10:25:07	9.44	127
786	10:25:07	9.46	400
785	10:24:56	9.47	198
784	10:24:56	9.47	2
783	10:24:24	9.47	7
782	10:23:10	9.51	8
781	10:23:10	9.51	46
780	10:23:02	9.52	156
779	10:23:02	9.52	81
778	10:23:02	9.51	110
777	10:23:02	9.50	103
776	10:22:43	9.49	541
775	10:22:06	9.52	49
774	10:22:06	9.51	1
773	10:21:59	9.50	28
772	10:21:59	9.50	211
771	10:21:59	9.50	271
770	10:21:59	9.50	5
769	10:19:49	9.50	136
768	10:19:49	9.53	104
767	10:19:13	9.53	250
766	10:17:10	9.53	188
765	10:17:10	9.53	129
764	10:16:23	9.53	25
763	10:15:51	9.50	430
762	10:15:41	9.50	233
761	10:15:41	9.50	500
760	10:15:41	9.51	431
759	10:13:27	9.50	40
758	10:13:27	9.50	42
757	10:13:27	9.50	150
756	10:13:27	9.50	319
755	10:13:17	9.50	36
754	10:11:54	9.50	200
753	10:11:02	9.53	544
752	10:10:13	9.52	6
751	10:09:57	9.52	62
750	10:08:53	9.51	29
749	10:08:53	9.51	772
748	10:08:48	9.51	228
747	10:08:31	9.51	106
746	10:08:09	9.49	114
745	10:07:53	9.51	971
744	10:07:53	9.51	228
743	10:07:17	9.49	345
742	10:07:14	9.48	964
741	10:07:14	9.48	2300
740	10:07:13	9.48	20
739	10:06:51	9.50	7
738	10:06:14	9.50	226
737	10:06:14	9.51	147
736	10:06:14	9.51	147
735	10:06:14	9.52	420
734	10:06:14	9.52	10
733	10:04:09	9.50	500
732	10:03:42	9.50	50
731	10:03:36	9.50	1275
730	10:03:36	9.51	25
729	10:03:30	9.51	90
728	10:03:07	9.54	1
727	10:02:54	9.51	21
726	10:02:51	9.51	154
725	10:02:51	9.50	559
724	10:02:51	9.50	154
723	10:02:51	9.50	172
722	10:02:51	9.50	154
721	10:01:40	9.49	7
720	10:01:10	9.49	70
719	10:01:02	9.44	38
718	10:00:42	9.43	859
717	10:00:42	9.44	1092
716	10:00:42	9.44	526
715	10:00:42	9.46	113
714	10:00:42	9.46	113
713	10:00:42	9.46	66
712	10:00:42	9.49	124
711	10:00:42	9.49	154
710	10:00:42	9.50	154
709	10:00:42	9.50	100
708	10:00:42	9.50	154
707	10:00:42	9.51	154
706	10:00:42	9.51	154
705	10:00:42	9.51	188
704	10:00:17	9.54	252
703	10:00:17	9.54	479
702	09:58:46	9.55	126
701	09:58:46	9.55	156
700	09:58:02	9.56	83
699	09:58:02	9.56	437
698	09:58:02	9.56	1005
697	09:58:02	9.55	450
696	09:58:02	9.55	25
695	09:57:30	9.55	432
694	09:57:30	9.55	170
693	09:57:23	9.51	84
692	09:57:23	9.53	236
691	09:57:19	9.55	242
690	09:57:19	9.55	982
689	09:57:19	9.55	2600
688	09:57:19	9.55	3200
687	09:57:18	9.55	91
686	09:57:18	9.55	151
685	09:57:05	9.55	11
684	09:56:58	9.53	236
683	09:56:58	9.53	156
682	09:56:58	9.53	123
681	09:55:05	9.53	377
680	09:55:05	9.52	500
679	09:55:05	9.52	109
678	09:55:05	9.52	14
677	09:55:04	9.48	253
676	09:55:04	9.48	477
675	09:54:32	9.48	23
674	09:54:32	9.48	327
673	09:54:12	9.48	90
672	09:53:05	9.48	512
671	09:53:05	9.48	488
670	09:52:32	9.48	12
669	09:52:17	9.48	1005
668	09:52:17	9.47	1005
667	09:52:17	9.47	178
666	09:52:13	9.47	50
665	09:51:12	9.46	434
664	09:50:46	9.48	90
663	09:50:46	9.47	18
662	09:50:33	9.47	109
661	09:50:20	9.47	363
660	09:50:20	9.47	500
659	09:50:20	9.47	137
658	09:50:17	9.46	35
657	09:50:17	9.46	200
656	09:49:36	9.46	5
655	09:48:49	9.43	146
654	09:48:49	9.43	200
653	09:48:49	9.44	154
652	09:48:28	9.44	90
651	09:46:42	9.48	583
650	09:46:42	9.48	154
649	09:46:42	9.47	147
648	09:46:42	9.47	370
647	09:46:42	9.47	154
646	09:46:42	9.46	381
645	09:46:42	9.46	154
644	09:46:42	9.45	57
643	09:46:34	9.45	1000
642	09:46:14	9.44	95
641	09:44:46	9.42	960
640	09:44:46	9.42	45
639	09:44:46	9.42	271
638	09:44:46	9.42	84
637	09:44:45	9.42	6
636	09:44:45	9.42	94
635	09:43:36	9.42	50
634	09:43:36	9.42	140
633	09:43:36	9.42	10
632	09:43:31	9.42	20
631	09:43:31	9.42	223
630	09:43:31	9.43	163
629	09:43:06	9.45	1000
628	09:42:30	9.42	56
627	09:42:30	9.43	64
626	09:42:29	9.43	136
625	09:42:29	9.44	500
624	09:41:58	9.44	75
623	09:41:44	9.47	135
622	09:41:44	9.47	147
621	09:40:36	9.42	721
620	09:40:36	9.43	110
619	09:40:36	9.43	103
618	09:40:36	9.46	3066
617	09:40:22	9.43	67
616	09:40:22	9.44	410
615	09:40:22	9.44	123
614	09:40:14	9.43	140
613	09:40:14	9.43	100
612	09:40:14	9.43	149
611	09:40:14	9.44	1951
610	09:40:14	9.45	50
609	09:40:14	9.45	150
608	09:40:14	9.46	200
607	09:40:14	9.48	100
606	09:38:20	9.48	58
605	09:38:20	9.48	210
604	09:38:10	9.52	186
603	09:38:10	9.52	114
602	09:38:10	9.50	1457
601	09:38:07	9.51	300
600	09:38:07	9.51	154
599	09:38:02	9.51	154
598	09:37:57	9.52	370
597	09:37:46	9.52	154
596	09:37:45	9.55	2
595	09:37:24	9.52	28
594	09:37:17	9.54	32
593	09:36:19	9.50	149
592	09:36:19	9.50	47
591	09:36:19	9.50	330
590	09:36:19	9.50	10
589	09:36:19	9.50	59
588	09:36:19	9.51	154
587	09:36:19	9.52	154
586	09:36:19	9.52	391
585	09:36:19	9.52	124
584	09:36:19	9.52	108
583	09:35:39	9.56	3
582	09:35:32	9.56	3
581	09:35:32	9.52	63
580	09:35:32	9.52	154
579	09:35:32	9.56	8
578	09:35:32	9.55	5
577	09:35:32	9.55	126
576	09:35:32	9.55	151
575	09:35:32	9.55	86
574	09:35:32	9.54	154
573	09:35:32	9.54	766
572	09:35:32	9.54	200
571	09:35:32	9.54	870
570	09:35:32	9.54	112
569	09:35:32	9.53	1000
568	09:35:32	9.53	152
567	09:35:32	9.53	102
566	09:35:32	9.52	1178
565	09:35:32	9.52	90
564	09:34:25	9.53	2
563	09:33:29	9.50	46
562	09:32:55	9.50	4
561	09:32:41	9.51	219
560	09:32:41	9.51	154
559	09:32:39	9.50	231
558	09:32:39	9.50	627
557	09:32:39	9.50	63
556	09:32:11	9.53	2
555	09:31:57	9.53	359
554	09:31:57	9.51	527
553	09:31:57	9.51	165
552	09:31:31	9.51	8
551	09:31:26	9.52	706
550	09:31:26	9.52	419
549	09:31:26	9.52	81
548	09:31:26	9.52	500
547	09:31:26	9.53	500
546	09:30:51	9.55	4
545	09:30:23	9.55	300
544	09:30:19	9.55	8
543	09:29:50	9.55	55
542	09:29:26	9.55	93
541	09:29:26	9.55	357
540	09:29:17	9.55	51
539	09:29:03	9.55	32
538	09:28:30	9.56	2
537	09:28:18	9.55	100
536	09:28:10	9.56	149
535	09:28:10	9.55	154
534	09:28:10	9.55	130
533	09:28:10	9.55	154
532	09:28:10	9.55	363
531	09:27:58	9.55	53
530	09:26:49	9.52	83
529	09:26:49	9.52	154
528	09:26:49	9.52	188
527	09:26:46	9.52	312
526	09:26:46	9.52	82
525	09:26:46	9.53	51
524	09:26:46	9.53	81
523	09:26:46	9.53	93
522	09:26:46	9.54	81
521	09:26:46	9.54	73
520	09:26:46	9.54	81
519	09:26:46	9.54	162
518	09:26:46	9.58	150
517	09:26:44	9.58	100
516	09:25:23	9.59	100
515	09:24:57	9.59	45
514	09:24:43	9.59	1
513	09:24:43	9.59	10
512	09:24:18	9.57	7493
511	09:24:18	9.57	25029
510	09:24:18	9.57	250
509	09:24:17	9.58	154
508	09:24:17	9.59	906
507	09:24:17	9.59	1694
506	09:24:17	9.56	600
505	09:24:17	9.56	436
504	09:24:17	9.56	192
503	09:23:51	9.57	217
502	09:23:51	9.58	427
501	09:23:51	9.57	450
500	09:23:51	9.57	5
499	09:23:51	9.57	350
498	09:23:51	9.57	161
497	09:23:51	9.57	390
496	09:23:47	9.53	16
495	09:23:32	9.53	100
494	09:22:57	9.53	25
493	09:22:57	9.53	58
492	09:22:57	9.54	62
491	09:22:57	9.55	180
490	09:22:45	9.56	100
489	09:22:45	9.57	450
488	09:22:44	9.57	80
487	09:22:44	9.57	450
486	09:22:44	9.57	70
485	09:22:16	9.57	20
484	09:21:12	9.55	97
483	09:21:12	9.55	300
482	09:20:56	9.58	50
481	09:20:20	9.59	2
480	09:20:20	9.59	433
479	09:20:20	9.59	130
478	09:20:20	9.59	126
477	09:20:20	9.59	324
476	09:20:20	9.59	103
475	09:20:15	9.58	1718
474	09:20:15	9.58	67
473	09:20:15	9.58	427
472	09:20:11	9.58	140
471	09:20:11	9.58	260
470	09:20:09	9.58	200
469	09:19:53	9.56	19
468	09:19:53	9.56	1
467	09:19:40	9.60	670
466	09:19:40	9.60	500
465	09:19:40	9.60	510
464	09:19:40	9.60	100
463	09:19:40	9.59	104
462	09:19:40	9.59	400
461	09:19:40	9.59	460
460	09:19:29	9.56	280
459	09:19:22	9.59	408
458	09:19:22	9.59	70
457	09:19:22	9.56	22
456	09:19:19	9.59	592
455	09:19:19	9.59	800
454	09:19:19	9.59	542
453	09:19:19	9.57	279
452	09:19:19	9.57	500
451	09:19:19	9.57	287
450	09:19:14	9.56	500
449	09:18:52	9.57	213
448	09:18:52	9.57	500
447	09:18:52	9.56	245
446	09:18:52	9.56	500
445	09:18:52	9.56	154
444	09:18:52	9.56	250
443	09:18:52	9.56	500
442	09:18:52	9.55	20
441	09:18:52	9.55	618
440	09:18:48	9.55	182
439	09:18:48	9.55	154
438	09:18:48	9.55	64
437	09:18:29	9.55	226
436	09:18:29	9.55	154
435	09:18:29	9.54	20
434	09:18:24	9.53	448
433	09:18:24	9.52	72
432	09:18:20	9.52	2
431	09:18:14	9.52	2
430	09:18:01	9.52	4
429	09:17:28	9.52	344
428	09:17:28	9.52	116
427	09:17:28	9.52	124
426	09:17:28	9.52	124
425	09:17:28	9.51	154
424	09:17:28	9.51	138
423	09:17:26	9.50	216
422	09:17:26	9.50	138
421	09:17:26	9.50	146
420	09:17:24	9.50	1500
419	09:17:24	9.50	500
418	09:17:24	9.50	147
417	09:17:24	9.50	7
416	09:17:24	9.50	90
415	09:17:24	9.51	153
414	09:17:11	9.51	1
413	09:17:11	9.51	154
412	09:17:11	9.52	98
411	09:16:50	9.52	22
410	09:16:41	9.52	147
409	09:16:41	9.52	161
408	09:16:41	9.52	154
407	09:16:41	9.53	77
406	09:16:41	9.53	77
405	09:16:35	9.55	5215
404	09:16:35	9.55	1030
403	09:16:35	9.55	270
402	09:16:12	9.55	50
401	09:16:04	9.51	9
400	09:16:04	9.53	91
399	09:16:04	9.53	409
398	09:16:00	9.53	10
397	09:15:36	9.55	456
396	09:15:36	9.55	20
395	09:15:36	9.53	500
394	09:15:36	9.53	500
393	09:15:36	9.53	12
392	09:15:31	9.53	2
391	09:15:18	9.47	32
390	09:15:18	9.48	118
389	09:15:18	9.48	118
388	09:15:18	9.48	139
387	09:15:17	9.53	506
386	09:15:17	9.52	851
385	09:15:17	9.52	88
384	09:15:17	9.51	70
383	09:15:17	9.51	67
382	09:15:17	9.50	150
381	09:15:17	9.50	63
380	09:15:17	9.50	63
379	09:15:17	9.49	60
378	09:15:17	9.47	86
377	09:15:17	9.47	81
376	09:15:17	9.46	81
375	09:15:17	9.46	200
374	09:15:17	9.46	154
373	09:15:17	9.45	154
372	09:15:17	9.45	326
371	09:15:10	9.45	80
370	09:15:10	9.44	236
369	09:15:10	9.44	82
368	09:14:58	9.42	385
367	09:14:58	9.42	50
366	09:14:55	9.42	300
365	09:14:48	9.42	65
364	09:14:46	9.42	350
363	09:14:32	9.41	13663
362	09:14:32	9.41	415
361	09:14:32	9.43	91
360	09:14:32	9.43	96
359	09:14:32	9.43	142
358	09:14:32	9.44	96
357	09:14:32	9.44	91
356	09:14:32	9.45	406
355	09:14:31	9.45	9
354	09:14:31	9.45	91
353	09:14:30	9.47	18
352	09:14:30	9.47	76
351	09:14:30	9.46	86
350	09:14:17	9.42	50
349	09:14:12	9.40	1781
348	09:14:12	9.41	200
347	09:14:12	9.45	19
346	09:14:12	9.45	300
345	09:14:12	9.45	100
344	09:14:03	9.48	198
343	09:14:03	9.48	88
342	09:13:54	9.48	60
341	09:13:52	9.49	470
340	09:13:52	9.49	83
339	09:13:47	9.49	700
338	09:13:47	9.50	200
337	09:13:47	9.50	106
336	09:13:47	9.50	250
335	09:13:47	9.50	70
334	09:13:47	9.50	60
333	09:13:47	9.50	2000
332	09:13:47	9.50	230
331	09:13:47	9.50	2333
330	09:13:47	9.50	481
329	09:13:47	9.51	8
328	09:13:47	9.51	11
327	09:13:39	9.51	39
326	09:13:23	9.52	250
325	09:13:13	9.53	20
324	09:13:13	9.53	500
323	09:13:07	9.53	80
322	09:13:05	9.53	420
321	09:12:56	9.53	200
320	09:12:52	9.53	150
319	09:12:14	9.56	30
318	09:12:14	9.54	20
317	09:11:59	9.56	603
316	09:11:59	9.56	51
315	09:11:59	9.56	46
314	09:11:19	9.57	45
313	09:11:10	9.61	3
312	09:11:03	9.57	24
311	09:11:03	9.58	68
310	09:11:03	9.59	68
309	09:11:03	9.60	61
308	09:11:03	9.60	45
307	09:10:50	9.66	60
306	09:10:50	9.66	625
305	09:10:50	9.62	1000
304	09:10:50	9.61	73
303	09:10:50	9.61	136
302	09:10:50	9.60	100
301	09:10:50	9.60	116
300	09:10:45	9.51	271
299	09:10:45	9.51	150
298	09:10:45	9.51	1800
297	09:10:45	9.52	450
296	09:10:45	9.52	150
295	09:10:45	9.53	5998
294	09:10:45	9.55	161
293	09:10:45	9.57	20
292	09:10:45	9.58	670
291	09:10:13	9.69	100
290	09:10:07	9.69	50
289	09:10:07	9.69	3
288	09:10:07	9.69	27
287	09:10:05	9.69	10
286	09:10:05	9.69	108
285	09:10:05	9.62	192
284	09:10:05	9.63	493
283	09:10:05	9.63	140
282	09:09:53	9.69	367
281	09:09:53	9.69	177
280	09:09:53	9.68	500
279	09:09:53	9.68	250
278	09:09:53	9.67	2550
277	09:09:53	9.66	500
276	09:09:53	9.66	1518
275	09:09:53	9.65	465
274	09:09:53	9.62	365
273	09:09:53	9.61	38
272	09:09:53	9.61	270
271	09:09:52	9.55	125
270	09:09:52	9.56	5
269	09:09:52	9.58	50
268	09:09:41	9.62	332
267	09:09:26	9.62	2
266	09:09:22	9.60	500
265	09:09:10	9.58	1000
264	09:09:10	9.57	13
263	09:09:06	9.64	5
262	09:09:01	9.66	1019
261	09:09:01	9.65	100
260	09:09:01	9.65	250
259	09:09:01	9.65	438
258	09:09:01	9.65	493
257	09:08:56	9.65	369
256	09:08:56	9.63	31
255	09:08:56	9.63	69
254	09:08:56	9.63	30
253	09:08:55	9.63	100
252	09:08:46	9.63	4
251	09:08:39	9.63	15
250	09:08:32	9.65	193
249	09:08:32	9.65	583
248	09:08:32	9.65	100
247	09:08:32	9.64	500
246	09:08:32	9.60	64
245	09:08:29	9.60	36
244	09:08:29	9.60	26
243	09:08:29	9.60	138
242	09:08:25	9.52	2
241	09:08:25	9.53	148
240	09:07:45	9.61	95
239	09:07:45	9.61	5
238	09:07:43	9.65	423
237	09:07:43	9.65	157
236	09:07:35	9.65	312
235	09:07:29	9.60	200
234	09:07:29	9.60	50
233	09:07:20	9.62	95
232	09:07:20	9.62	50
231	09:07:19	9.66	56
230	09:07:19	9.63	344
229	09:07:16	9.65	150
228	09:07:06	9.66	2
227	09:07:00	9.61	479
226	09:07:00	9.61	138
225	09:07:00	9.61	15
224	09:06:55	9.68	3967
223	09:06:55	9.68	500
222	09:06:55	9.64	400
221	09:06:55	9.64	133
220	09:06:54	9.50	130
219	09:06:54	9.50	56
218	09:06:54	9.50	1994
217	09:06:54	9.50	6
216	09:06:52	9.57	110
215	09:06:52	9.62	140
214	09:06:50	9.69	282
213	09:06:50	9.69	2
212	09:06:50	9.68	116
211	09:06:48	9.68	2000
210	09:06:47	9.68	90
209	09:06:47	9.68	743
208	09:06:47	9.68	100
207	09:06:47	9.68	20
206	09:06:47	9.67	137
205	09:06:41	9.68	120
204	09:06:41	9.67	130
203	09:06:39	9.57	30
202	09:06:37	9.68	10
201	09:06:31	9.60	2064
200	09:06:31	9.60	936
199	09:06:29	9.65	1000
198	09:06:29	9.66	298
197	09:06:29	9.66	150
196	09:06:29	9.66	886
195	09:06:29	9.65	375
194	09:06:29	9.64	1297
193	09:06:29	9.64	1532
192	09:06:29	9.63	4
191	09:06:29	9.62	2
190	09:06:29	9.61	2
189	09:06:29	9.60	250
188	09:06:29	9.60	100
187	09:06:29	9.60	500
186	09:06:29	9.60	100
185	09:06:29	9.60	99
184	09:06:29	9.60	200
183	09:06:29	9.60	60
182	09:06:29	9.55	500
181	09:06:29	9.55	250
180	09:06:29	9.55	700
179	09:06:29	9.54	28
178	09:06:29	9.54	79
177	09:06:29	9.54	160
176	09:06:29	9.53	975
175	09:06:29	9.53	1300
174	09:06:29	9.53	601
173	09:06:29	9.53	377
172	09:06:23	9.51	100
171	09:06:17	9.51	480
170	09:06:16	9.53	400
169	09:06:10	9.51	430
168	09:06:10	9.51	50
167	09:06:08	9.51	480
166	09:06:07	9.53	75
165	09:05:51	9.53	28
164	09:05:49	9.51	12
163	09:05:49	9.51	2
162	09:05:49	9.51	2
161	09:05:49	9.50	500
160	09:05:49	9.50	1000
159	09:05:49	9.50	1880
158	09:05:49	9.50	750
157	09:05:49	9.50	563
156	09:05:49	9.50	500
155	09:05:49	9.50	500
154	09:05:49	9.50	50
153	09:05:49	9.50	600
152	09:05:49	9.50	2
151	09:05:49	9.50	370
150	09:05:49	9.50	15
149	09:05:49	9.50	157
148	09:05:49	9.50	200
147	09:05:49	9.50	71
146	09:05:49	9.50	152
145	09:05:43	9.50	140
144	09:05:43	9.50	35
143	09:05:43	9.50	38
142	09:05:43	9.49	71
141	09:05:43	9.48	136
140	09:05:41	9.49	431
139	09:05:41	9.45	185
138	09:05:32	9.45	2
137	09:05:23	9.49	50
136	09:05:23	9.49	63
135	09:05:23	9.49	43
134	09:05:23	9.49	1000
133	09:05:23	9.48	307
132	09:05:23	9.48	108
131	09:05:23	9.47	79
130	09:05:20	9.47	21
129	09:05:19	9.45	50
128	09:05:19	9.45	105
127	09:05:16	9.47	500
126	09:05:09	9.47	13
125	09:05:06	9.47	38
124	09:05:06	9.47	1
123	09:05:06	9.46	1290
122	09:05:06	9.45	300
121	09:05:06	9.45	1048
120	09:05:06	9.45	86
119	09:05:06	9.45	500
118	09:05:06	9.45	500
117	09:05:06	9.45	16
116	09:05:06	9.45	1036
115	09:05:06	9.45	100
114	09:05:06	9.45	212
113	09:05:06	9.45	800
112	09:05:06	9.45	1000
111	09:05:06	9.45	297
110	09:05:02	9.45	200
109	09:05:02	9.45	3
108	09:04:58	9.43	10
107	09:04:58	9.43	948
106	09:04:58	9.43	2
105	09:04:58	9.43	150
104	09:04:49	9.39	50
103	09:04:41	9.42	1100
102	09:04:41	9.41	2
101	09:04:41	9.40	250
100	09:04:41	9.40	400
99	09:04:41	9.40	6508
98	09:04:41	9.40	12678
97	09:04:41	9.40	110
96	09:04:41	9.40	100
95	09:04:41	9.40	213
94	09:04:41	9.40	1500
93	09:04:41	9.40	157
92	09:04:41	9.40	130
91	09:04:41	9.40	10
90	09:04:41	9.40	500
89	09:04:41	9.39	103
88	09:04:23	9.39	497
87	09:04:23	9.37	239
86	09:04:23	9.36	56
85	09:04:23	9.36	47
84	09:04:23	9.36	10
83	09:04:23	9.37	394
82	09:04:23	9.37	57
81	09:04:14	9.37	25
80	09:04:13	9.37	6
79	09:04:10	9.36	451
78	09:04:10	9.36	123
77	09:04:10	9.36	54
76	09:03:58	9.37	1199
75	09:03:57	9.37	531
74	09:03:54	9.36	410
73	09:03:54	9.36	50
72	09:03:54	9.36	460
71	09:03:46	9.38	22
70	09:03:46	9.38	500
69	09:03:46	9.38	250
68	09:03:44	9.38	50
67	09:03:42	9.38	215
66	09:03:42	9.38	1000
65	09:03:42	9.37	1690
64	09:03:42	9.37	150
63	09:03:42	9.37	2000
62	09:03:42	9.37	642
61	09:03:42	9.37	1199
60	09:03:42	9.37	1000
59	09:03:41	9.37	686
58	09:03:41	9.37	144
57	09:03:41	9.36	2356
56	09:03:39	9.36	900
55	09:03:39	9.35	500
54	09:03:31	9.36	18
53	09:03:30	9.36	26
52	09:03:17	9.35	200
51	09:03:17	9.35	139
50	09:03:17	9.35	2079
49	09:03:17	9.35	1000
48	09:03:10	9.35	100
47	09:03:10	9.34	350
46	09:03:09	9.35	50
45	09:03:09	9.34	50
44	09:03:08	9.34	100
43	09:03:07	9.34	100
42	09:03:06	9.34	100
41	09:03:05	9.34	100
40	09:03:04	9.33	730
39	09:03:04	9.33	100
38	09:03:02	9.32	299
37	09:03:02	9.32	69
36	09:03:02	9.32	31
35	09:03:02	9.30	69
34	09:03:02	9.30	82
33	09:03:02	9.30	18
32	09:03:00	9.30	42
31	09:03:00	9.30	958
30	09:02:57	9.30	100
29	09:02:57	9.24	12
28	09:02:57	9.30	372
27	09:02:57	9.29	628
26	09:02:47	9.29	202
25	09:02:47	9.27	798
24	09:02:44	9.27	402
23	09:02:44	9.26	199
22	09:02:44	9.26	37
21	09:02:44	9.26	719
20	09:02:44	9.25	143
19	09:02:44	9.25	500
18	09:01:02	9.18	2
17	09:00:38	9.18	21
16	09:00:33	9.25	250
15	09:00:09	9.22	560
14	09:00:01	9.22	140
13	09:00:01	9.23	1000
12	09:00:00	9.24	2098
11	09:00:00	9.24	1000
10	09:00:00	9.24	1902
9	09:00:00	9.24	21
8	09:00:00	9.24	77
7	09:00:00	9.24	23
6	09:00:00	9.24	138
5	09:00:00	9.24	208
4	09:00:00	9.24	19
3	09:00:00	9.24	283
2	09:00:00	9.24	147
1	09:00:00	9.24	500
0	09:00:00	9.24	70

Historia Transakcji spółki - LBW
Lp	Wolumen	Wartość	%
9.18	23	211.03	0.00 %
9.22	700	6,450.50	0.07 %
9.23	1000	9,230.00	0.10 %
9.24	6486	59,898.21	0.65 %
9.24	12	110.88	0.00 %
9.25	750	6,933.75	0.08 %
9.25	143	1,322.75	0.01 %
9.26	756	6,996.78	0.08 %
9.26	199	1,842.74	0.02 %
9.27	1200	11,124.00	0.12 %
9.29	830	7,710.70	0.08 %
9.30	1641	15,261.30	0.17 %
9.32	399	3,718.68	0.04 %
9.33	830	7,739.75	0.08 %
9.34	800	7,472.00	0.08 %
9.35	4068	38,035.80	0.42 %
9.36	920	8,606.60	0.09 %
9.36	4041	37,823.76	0.41 %
9.37	1281	11,996.57	0.13 %
9.37	8681	81,340.97	0.89 %
9.38	1215	11,390.63	0.12 %
9.38	822	7,710.36	0.08 %
9.39	600	5,631.00	0.06 %
9.39	50	469.50	0.01 %
9.40	500	4,697.50	0.05 %
9.40	23837	224,067.80	2.45 %
9.41	14280	134,374.80	1.47 %
9.42	6552	61,687.08	0.67 %
9.42	6986	65,808.12	0.72 %
9.43	2762	26,031.85	0.28 %
9.43	12426	117,177.18	1.28 %
9.44	6474	61,082.19	0.67 %
9.44	12688	119,774.72	1.31 %
9.45	5620	53,080.90	0.58 %
9.45	14862	140,445.90	1.54 %
9.46	3991	37,734.91	0.41 %
9.46	7521	71,148.66	0.78 %
9.47	2238	21,182.67	0.23 %
9.47	5252	49,736.44	0.54 %
9.48	4932	46,730.70	0.51 %
9.48	7353	69,706.44	0.76 %
9.49	12482	118,391.77	1.29 %
9.49	8471	80,389.79	0.88 %
9.50	3217	30,545.42	0.33 %
9.50	35540	337,630.00	3.69 %
9.51	6982	66,363.91	0.73 %
9.51	13701	130,296.51	1.42 %
9.52	4977	47,356.16	0.52 %
9.52	12101	115,201.52	1.26 %
9.53	10993	104,708.33	1.14 %
9.53	9390	89,486.70	0.98 %
9.54	3795	36,185.33	0.40 %
9.54	5872	56,018.88	0.61 %
9.55	6616	63,149.72	0.69 %
9.55	29472	281,457.60	3.08 %
9.56	4970	47,488.35	0.52 %
9.56	8885	84,940.60	0.93 %
9.57	3352	32,061.88	0.35 %
9.57	35539	340,108.23	3.72 %
9.58	2395	22,932.13	0.25 %
9.58	7071	67,740.18	0.74 %
9.59	5022	48,135.87	0.53 %
9.59	10604	101,692.36	1.11 %
9.60	4464	42,832.08	0.47 %
9.60	27060	259,776.00	2.84 %
9.61	2168	20,823.64	0.23 %
9.61	6089	58,515.29	0.64 %
9.62	8390	80,669.85	0.88 %
9.62	11526	110,880.12	1.21 %
9.63	7040	67,760.00	0.74 %
9.63	3830	36,882.90	0.40 %
9.64	8151	78,534.89	0.86 %
9.64	33441	322,371.24	3.52 %
9.65	7864	75,848.28	0.83 %
9.65	23595	227,691.75	2.49 %
9.66	7545	72,846.98	0.80 %
9.66	11566	111,727.56	1.22 %
9.67	1355	13,096.08	0.14 %
9.67	10536	101,883.12	1.11 %
9.68	14091	136,330.43	1.49 %
9.68	13333	129,063.44	1.41 %
9.69	3771	36,522.14	0.40 %
9.69	4921	47,684.49	0.52 %
9.70	3053	29,598.84	0.32 %
9.70	33070	320,779.00	3.51 %
9.71	2042	19,817.61	0.22 %
9.71	8888	86,302.48	0.94 %
9.72	7014	68,141.01	0.74 %
9.72	8587	83,465.64	0.91 %
9.73	5666	55,101.85	0.60 %
9.73	4349	42,315.77	0.46 %
9.74	3490	33,975.15	0.37 %
9.74	59734	581,809.16	6.36 %
9.75	2639	25,717.06	0.28 %
9.75	21795	212,501.25	2.32 %
9.76	2661	25,958.06	0.28 %
9.76	16535	161,381.60	1.76 %
9.77	9549	93,245.99	1.02 %
9.77	9306	90,919.62	0.99 %
9.78	3682	35,991.55	0.39 %
9.78	21518	210,446.04	2.30 %
9.79	8075	79,013.88	0.86 %
9.79	10976	107,455.04	1.17 %
9.80	10527	103,111.97	1.13 %
9.80	44987	440,872.60	4.82 %
9.81	8158	79,989.19	0.87 %
9.81	3662	35,924.22	0.39 %
9.82	3958	38,847.77	0.42 %
9.82	2722	26,730.04	0.29 %
9.83	1660	16,309.50	0.18 %
9.83	4941	48,570.03	0.53 %
9.84	532	5,232.22	0.06 %
Razem:	951680	9147041.68	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99490.5	-1.39%	16:07
WIG20	2702.8	-1.92%	16:22
WIG20 Fut	2712.0	-1.77%	16:07
WIG20USD	731.1	-2.11%	16:07
mWIG40	7573.3	-1.46%	16:07
sWIG80	28060.7	-0.53%	16:07

Notowania Świat
S&P500	5982.0	-1.05%	16:22
Nasdaq	19403.4	-1.32%	16:22
Nikkei	37834.2	-0.89%	8:45
DAX	23445.7	-1.37%	16:07
Ropa WTI	72.9	+7.19%	16:22
Złoto	3430.5	+1.32%	16:22

Notowania Waluty
EUR/PLN	4.27320	+0.15%	16:22
CHF/PLN	4.56256	+0.43%	16:22
USD/PLN	3.70330	+0.59%	16:22
EUR/USD	1.15389	-0.43%	16:22
GBP/USD	1.35538	-0.47%	16:22
USD/JPY	144.135	+0.40%	16:22

Forum
» Dywidenda XTB 5,45 [0][XTB]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]

Wzrosty	Spadki	Staty
CELTIC	5.72	11.28%
FMG	119.00	8.18%
MOJ	1.43	7.52%
ELKOP	2.63	4.78%
LUBAWA	9.63	4.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	1.70	-15.00%
PGE	9.66	-10.01%
IDMSAPL	0.60	-7.69%
EUCO	4.79	-7.53%
Więcej ...
Rośnie:		85 Spółek
Bez zmian:		51 Spółek
Spada:		221 Spółek
Obrót:		1,474,951,095 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