Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΕΗ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμβατικός Ηλεκτρ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΔΕΗ

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

13.4300

-0.1100 -0.8124%

29/04/2025 , 14:39 Πρ. Κλείσιμο 13.5400

Χαμηλό Υψηλό

13,42 13,56

Χαμ. 52 εβδ. Υψ. 52 εβδ.

10,46 14,40

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
14:39:41.354	13,43	81,00	13,42	13,43	S	T
14:38:52.824	13,42	49,00	13,42	13,44	B	T
14:38:52.824	13,42	5,00	13,42	13,44	B	T
14:38:52.824	13,42	296,00	13,42	13,44	B	T
14:38:52.824	13,42	4,00	13,42	13,44	B	T
14:38:52.823	13,42	345,00	13,42	13,44	B	T
14:38:52.823	13,42	300,00	13,42	13,44	B	T
14:38:52.823	13,42	1,00	13,42	13,44	B	T
14:35:42.449	13,43	135,00	13,42	13,43	S	T
14:35:42.400	13,43	430,00	13,42	13,43	S	T
14:33:20.595	13,43	1,00	13,43	13,44	B	T
14:33:20.595	13,43	818,00	13,43	13,44	B	T
14:33:20.595	13,43	116,00	13,43	13,44	B	T
14:33:20.595	13,43	46,00	13,43	13,44	B	T
14:33:20.595	13,43	2,00	13,43	13,44	B	T
14:33:20.595	13,43	300,00	13,43	13,44	B	T
14:33:20.595	13,43	198,00	13,43	13,44	B	T
14:33:20.594	13,43	349,00	13,43	13,44	B	T
14:33:20.594	13,43	105,00	13,43	13,44	B	T
14:28:56.756	13,44	57,00	13,43	13,44	S	T
14:28:56.756	13,44	682,00	13,43	13,44	S	T
14:28:56.756	13,44	161,00	13,43	13,44	S	T
14:28:35.196	13,43	65,00	13,43	13,44	B	T
14:27:57.157	13,43	65,00	13,43	13,44	B	T
14:27:54.531	13,43	65,00	13,43	13,44	B	T
14:27:31.416	13,44	10,00	13,44	13,45	B	T
14:27:31.415	13,44	287,00	13,44	13,45	B	T
14:27:06.316	13,45	18,00	13,44	13,45	S	T
14:26:32.259	13,44	13,00	13,44	13,45	B	T
14:26:32.259	13,44	27,00	13,44	13,45	B	T
14:25:01.370	13,45	40,00	13,44	13,45	S	T
14:24:09.574	13,45	50,00	13,44	13,45	S	T
14:24:02.870	13,44	135,00	13,44	13,45	B	T
14:21:11.488	13,45	50,00	13,44	13,45	S	T
14:21:00.233	13,45	1,00	13,44	13,45	S	T
14:18:13.554	13,44	2,00	13,44	13,45	B	T
14:18:13.533	13,44	126,00	13,44	13,45	B	T
14:18:13.533	13,44	131,00	13,44	13,45	B	T
14:17:52.972	13,44	169,00	13,44	13,45	B	T
14:17:52.972	13,44	181,00	13,44	13,45	B	T
14:15:58.063	13,45	303,00	13,45	13,46	B	T
14:15:58.063	13,45	300,00	13,45	13,46	B	T
14:15:58.063	13,45	127,00	13,45	13,46	B	T
14:15:58.063	13,45	44,00	13,45	13,46	B	T
14:14:18.832	13,45	978,00	13,44	13,45	S	T
14:14:18.832	13,45	174,00	13,44	13,45	S	T
14:14:18.832	13,45	65,00	13,44	13,45	S	T
14:14:18.832	13,45	217,00	13,44	13,45	S	T
14:14:18.832	13,45	522,00	13,44	13,45	S	T
14:14:17.103	13,44	101,00	13,44	13,45	B	T
14:14:17.103	13,44	119,00	13,44	13,45	B	T
14:14:02.505	13,45	10,00	13,44	13,45	S	T
14:13:50.322	13,44	171,00	13,44	13,45	B	T
14:13:50.091	13,45	265,00	13,45	13,46	B	T
14:13:50.091	13,45	203,00	13,45	13,46	B	T
14:12:06.860	13,45	226,00	13,45	13,46	B	T
14:12:06.860	13,45	300,00	13,45	13,46	B	T
14:12:06.859	13,45	474,00	13,45	13,46	B	T
14:11:41.586	13,45	200,00	13,45	13,46	B	T
14:11:17.161	13,44	59,00	13,44	13,47	B	T
14:11:17.161	13,44	167,00	13,44	13,47	B	T
14:11:17.133	13,45	108,00	13,44	13,45	S	T
14:11:17.133	13,45	165,00	13,44	13,45	S	T
14:11:16.069	13,45	300,00	13,46	13,47	B	T
14:11:16.069	13,45	788,00	13,46	13,47	B	T
14:11:16.069	13,46	300,00	13,46	13,47	B	T
14:11:16.068	13,46	300,00	13,46	13,47	B	T
14:11:16.068	13,46	147,00	13,46	13,47	B	T
14:10:57.262	13,46	200,00	13,46	13,47	B	T
14:10:53.318	13,47	300,00	13,47	13,48	B	T
14:10:47.474	13,48	122,00	13,48	13,49	B	T
14:10:47.474	13,48	167,00	13,48	13,49	B	T
14:10:47.270	13,48	133,00	13,48	13,49	B	T
14:10:47.270	13,48	348,00	13,48	13,49	B	T
14:10:41.089	13,49	314,00	13,49	13,50	B	T
14:10:41.089	13,49	10,00	13,49	13,50	B	T
14:10:41.089	13,49	300,00	13,49	13,50	B	T
14:10:41.089	13,49	395,00	13,49	13,50	B	T
14:10:12.059	13,49	200,00	13,49	13,50	B	T
14:10:12.059	13,49	223,00	13,49	13,50	B	T
14:10:12.059	13,49	345,00	13,49	13,50	B	T
14:10:12.059	13,49	162,00	13,49	13,50	B	T
14:10:12.058	13,49	270,00	13,49	13,50	B	T
14:10:11.220	13,50	10,00	13,49	13,50	S	T
14:10:03.187	13,50	92,00	13,49	13,50	S	T
14:09:46.824	13,50	92,00	13,49	13,50	S	T
14:09:46.824	13,50	40,00	13,49	13,50	S	T
14:09:43.047	13,50	5,00	13,49	13,50	S	T
14:09:02.333	13,49	30,00	13,49	13,50	B	T
14:09:02.333	13,49	134,00	13,49	13,50	B	T
14:08:47.801	13,49	100,00	13,49	13,50	B	T
14:08:45.910	13,50	192,00	13,49	13,50	S	T
14:08:23.813	13,50	66,00	13,49	13,50	S	T
14:07:48.036	13,50	237,00	13,49	13,50	S	T
14:07:03.248	13,50	49,00	13,50	13,51	B	T
14:07:02.780	13,50	1,00	13,50	13,51	B	T
14:07:02.722	13,50	3,00	13,50	13,51	B	T
14:06:53.835	13,50	1,00	13,50	13,51	B	T
14:06:53.733	13,50	150,00	13,50	13,51	B	T
14:06:53.733	13,50	450,00	13,50	13,51	B	T
14:06:53.732	13,50	59,00	13,50	13,51	B	T
14:06:51.555	13,50	1,00	13,50	13,51	B	T
14:06:51.548	13,50	1,00	13,50	13,51	B	T
14:06:51.508	13,50	2,00	13,50	13,51	B	T
14:06:49.896	13,50	2,00	13,50	13,51	B	T
14:06:49.865	13,50	2,00	13,50	13,51	B	T
14:06:46.284	13,50	1,00	13,50	13,51	B	T
14:06:46.242	13,50	1,00	13,50	13,51	B	T
14:06:46.200	13,50	1,00	13,50	13,51	B	T
14:06:44.417	13,50	2,00	13,50	13,51	B	T
14:06:44.389	13,50	2,00	13,50	13,51	B	T
14:06:40.540	13,50	1,00	13,50	13,51	B	T
14:06:40.511	13,50	1,00	13,50	13,51	B	T
14:06:38.365	13,50	1,00	13,50	13,51	B	T
14:06:36.310	13,50	4,00	13,50	13,51	B	T
14:06:36.260	13,50	9,00	13,50	13,51	B	T
14:06:31.041	13,50	13,00	13,50	13,51	B	T
14:06:24.232	13,50	1,00	13,50	13,51	B	T
14:06:23.011	13,50	1,00	13,50	13,51	B	T
14:05:55.060	13,50	3,00	13,50	13,51	B	T
14:05:54.785	13,50	2,00	13,50	13,51	B	T
14:05:54.707	13,50	190,00	13,50	13,51	B	T
14:05:54.707	13,50	244,00	13,50	13,51	B	T
14:05:54.707	13,50	225,00	13,50	13,51	B	T
14:05:51.538	13,50	1,00	13,50	13,51	B	T
14:05:51.503	13,50	1,00	13,50	13,51	B	T
14:05:49.511	13,50	2,00	13,50	13,51	B	T
14:05:49.482	13,50	1,00	13,50	13,51	B	T
14:05:47.374	13,50	2,00	13,50	13,51	B	T
14:05:47.334	13,50	2,00	13,50	13,51	B	T
14:05:45.238	13,50	1,00	13,50	13,51	B	T
14:05:45.206	13,50	2,00	13,50	13,51	B	T
14:05:44.690	13,50	1,00	13,50	13,51	B	T
14:05:44.676	13,50	1,00	13,50	13,51	B	T
14:05:44.064	13,50	2,00	13,50	13,51	B	T
14:05:43.343	13,50	1,00	13,50	13,51	B	T
14:05:42.477	13,50	2,00	13,50	13,51	B	T
14:05:42.127	13,50	1,00	13,50	13,51	B	T
14:05:42.108	13,50	1,00	13,50	13,51	B	T
14:05:41.105	13,50	2,00	13,50	13,51	B	T
14:05:41.076	13,50	1,00	13,50	13,51	B	T
14:05:41.034	13,50	1,00	13,50	13,51	B	T
14:05:39.894	13,50	2,00	13,50	13,51	B	T
14:05:39.823	13,50	1,00	13,50	13,51	B	T
14:05:38.034	13,50	1,00	13,50	13,51	B	T
14:05:36.642	13,50	1,00	13,50	13,51	B	T
14:05:36.613	13,50	1,00	13,50	13,51	B	T
14:05:36.601	13,50	1,00	13,50	13,51	B	T
14:05:35.097	13,50	1,00	13,50	13,51	B	T
14:05:29.804	13,50	3,00	13,50	13,51	B	T
14:05:18.612	13,50	26,00	13,50	13,51	B	T
14:05:18.612	13,50	124,00	13,50	13,51	B	T
14:05:16.117	13,50	176,00	13,50	13,51	B	T
14:05:16.117	13,50	9,00	13,50	13,51	B	T
14:05:16.049	13,50	336,00	13,50	13,51	B	T
14:05:16.049	13,50	30,00	13,50	13,51	B	T
14:05:01.024	13,50	65,00	13,50	13,51	B	T
14:01:47.721	13,50	257,00	13,50	13,51	B	T
14:01:47.721	13,50	243,00	13,50	13,51	B	T
14:01:02.401	13,51	384,00	13,50	13,51	S	T
14:01:02.401	13,51	33,00	13,50	13,51	S	T
14:01:02.400	13,51	5,00	13,50	13,51	S	T
14:01:02.400	13,51	100,00	13,50	13,51	S	T
14:00:47.045	13,50	1,00	13,49	13,50	S	T
13:59:56.179	13,50	16,00	13,49	13,50	S	T
13:59:46.034	13,50	140,00	13,49	13,50	S	T
13:59:46.034	13,50	53,00	13,49	13,50	S	T
13:59:46.034	13,50	71,00	13,49	13,50	S	T
13:59:46.034	13,50	4,00	13,49	13,50	S	T
13:59:03.654	13,50	391,00	13,49	13,50	S	T
13:58:21.507	13,49	499,00	13,48	13,49	S	T
13:58:21.507	13,49	149,00	13,48	13,49	S	T
13:58:21.507	13,49	199,00	13,48	13,49	S	T
13:58:21.507	13,49	126,00	13,48	13,49	S	T
13:58:21.507	13,49	321,00	13,48	13,49	S	T
13:57:24.941	13,48	248,00	13,47	13,48	S	T
13:57:24.940	13,48	23,00	13,47	13,48	S	T
13:57:24.313	13,48	136,00	13,47	13,48	S	T
13:57:20.969	13,47	3,00	13,46	13,47	S	T
13:57:20.948	13,47	285,00	13,46	13,47	S	T
13:57:20.948	13,47	1,00	13,46	13,47	S	T
13:57:20.858	13,47	1,00	13,46	13,47	S	T
13:57:20.827	13,47	128,00	13,46	13,47	S	T
13:57:20.707	13,47	36,00	13,46	13,47	S	T
13:57:20.707	13,47	97,00	13,46	13,47	S	T
13:57:20.707	13,47	26,00	13,46	13,47	S	T
13:57:20.707	13,47	133,00	13,46	13,47	S	T
13:57:20.526	13,47	184,00	13,45	13,47	S	T
13:57:20.526	13,47	158,00	13,45	13,47	S	T
13:57:20.526	13,47	158,00	13,45	13,47	S	T
13:53:40.277	13,45	80,00	13,45	13,47	B	T
13:51:13.039	13,46	193,00	13,45	13,46	S	T
13:51:13.039	13,46	51,00	13,45	13,46	S	T
13:50:34.315	13,46	72,00	13,45	13,46	S	T
13:50:34.315	13,46	380,00	13,45	13,46	S	T
13:50:34.315	13,46	528,00	13,45	13,46	S	T
13:49:49.638	13,45	11,00	13,44	13,45	S	T
13:49:49.638	13,45	1.500,00	13,44	13,45	S	T
13:49:49.638	13,45	182,00	13,44	13,45	S	T
13:49:49.638	13,45	79,00	13,44	13,45	S	T
13:49:23.776	13,45	40,00	13,44	13,45	S	T
13:48:23.783	13,44	133,00	13,44	13,45	B	T
13:48:23.783	13,44	1,00	13,44	13,45	B	T
13:46:37.933	13,44	299,00	13,44	13,45	B	T
13:46:25.317	13,45	162,00	13,45	13,46	B	T
13:46:25.317	13,45	297,00	13,45	13,46	B	T
13:46:25.317	13,45	200,00	13,45	13,46	B	T
13:46:21.389	13,46	292,00	13,45	13,46	S	T
13:45:04.061	13,46	217,00	13,45	13,46	S	T
13:45:04.061	13,46	91,00	13,45	13,46	S	T
13:45:03.855	13,46	81,00	13,45	13,46	S	T
13:45:02.533	13,46	18,00	13,45	13,46	S	T
13:45:02.532	13,46	2,00	13,45	13,46	S	T
13:45:01.234	13,46	17,00	13,45	13,46	S	T
13:45:01.069	13,46	2,00	13,45	13,46	S	T
13:45:00.835	13,46	300,00	13,46	13,47	B	T
13:45:00.835	13,46	129,00	13,46	13,47	B	T
13:45:00.835	13,46	225,00	13,46	13,47	B	T
13:45:00.835	13,46	65,00	13,46	13,47	B	T
13:45:00.835	13,46	50,00	13,46	13,47	B	T
13:45:00.835	13,46	229,00	13,46	13,47	B	T
13:43:31.486	13,46	271,00	13,46	13,47	B	T
13:43:31.486	13,46	29,00	13,46	13,47	B	T
13:43:00.039	13,46	171,00	13,46	13,47	B	T
13:42:17.328	13,47	1,00	13,47	13,48	B	T
13:42:15.999	13,47	65,00	13,47	13,48	B	T
13:42:15.963	13,47	234,00	13,47	13,48	B	T
13:42:15.963	13,47	66,00	13,47	13,48	B	T
13:42:13.950	13,47	125,00	13,47	13,48	B	T
13:42:13.950	13,47	101,00	13,47	13,48	B	T
13:42:13.897	13,47	128,00	13,47	13,48	B	T
13:38:39.608	13,47	117,00	13,47	13,48	B	T
13:38:39.608	13,47	50,00	13,47	13,48	B	T
13:36:00.037	13,47	250,00	13,47	13,48	B	T
13:35:18.086	13,48	1,00	13,48	13,49	B	T
13:35:17.367	13,48	1,00	13,48	13,49	B	T
13:35:17.335	13,48	160,00	13,48	13,49	B	T
13:35:17.335	13,48	15,00	13,48	13,49	B	T
13:35:17.304	13,48	281,00	13,48	13,49	B	T
13:35:17.278	13,48	4,00	13,48	13,49	B	T
13:35:17.278	13,48	50,00	13,48	13,49	B	T
13:35:17.278	13,48	200,00	13,48	13,49	B	T
13:35:17.278	13,48	56,00	13,48	13,49	B	T
13:34:47.208	13,49	220,00	13,49	13,50	B	T
13:34:47.207	13,49	158,00	13,49	13,50	B	T
13:34:47.207	13,49	300,00	13,49	13,50	B	T
13:34:47.207	13,49	1,00	13,49	13,50	B	T
13:32:31.400	13,50	105,00	13,49	13,50	S	T
13:32:31.400	13,50	375,00	13,49	13,50	S	T
13:26:51.475	13,50	53,00	13,49	13,50	S	T
13:26:51.475	13,50	97,00	13,49	13,50	S	T
13:26:25.408	13,49	68,00	13,49	13,50	B	T
13:26:24.012	13,49	93,00	13,49	13,50	B	T
13:26:23.984	13,49	110,00	13,49	13,50	B	T
13:26:23.950	13,49	28,00	13,49	13,50	B	T
13:26:23.950	13,49	72,00	13,49	13,50	B	T
13:26:23.915	13,49	102,00	13,49	13,50	B	T
13:26:23.881	13,49	104,00	13,49	13,50	B	T
13:26:23.855	13,49	14,00	13,49	13,50	B	T
13:26:23.855	13,49	100,00	13,49	13,50	B	T
13:25:23.988	13,49	32,00	13,49	13,50	B	T
13:25:11.009	13,49	168,00	13,49	13,50	B	T
13:25:10.673	13,50	123,00	13,50	13,51	B	T
13:25:10.673	13,50	204,00	13,50	13,51	B	T
13:25:10.613	13,50	65,00	13,50	13,51	B	T
13:24:02.859	13,50	31,00	13,50	13,51	B	T
13:24:02.859	13,50	10,00	13,50	13,51	B	T
13:24:02.859	13,50	130,00	13,50	13,51	B	T
13:23:01.820	13,50	100,00	13,50	13,51	B	T
13:22:28.883	13,50	114,00	13,50	13,51	B	T
13:22:28.883	13,50	120,00	13,50	13,51	B	T
13:20:40.815	13,51	455,00	13,50	13,51	S	T
13:20:39.681	13,50	80,00	13,50	13,51	B	T
13:20:39.681	13,50	300,00	13,50	13,51	B	T
13:20:39.681	13,50	20,00	13,50	13,51	B	T
13:19:22.007	13,51	20,00	13,51	13,52	B	T
13:19:22.007	13,51	220,00	13,51	13,52	B	T
13:19:22.007	13,51	205,00	13,51	13,52	B	T
13:19:04.587	13,51	31,00	13,51	13,52	B	T
13:19:04.587	13,51	300,00	13,51	13,52	B	T
13:19:04.587	13,51	300,00	13,51	13,52	B	T
13:19:04.587	13,51	162,00	13,51	13,52	B	T
13:19:04.587	13,51	207,00	13,51	13,52	B	T
13:16:46.600	13,51	93,00	13,51	13,52	B	T
13:16:46.600	13,51	80,00	13,51	13,52	B	T
13:15:25.034	13,51	172,00	13,51	13,52	B	T
13:13:24.461	13,51	15,00	13,51	13,52	B	T
13:10:36.167	13,51	16,00	13,51	13,52	B	T
13:10:36.167	13,51	84,00	13,51	13,52	B	T
13:08:00.478	13,52	29,00	13,51	13,52	S	T
13:08:00.478	13,52	71,00	13,51	13,52	S	T
13:03:46.492	13,52	100,00	13,51	13,52	S	T
13:00:19.773	13,51	20,00	13,51	13,52	B	T
12:59:31.585	13,52	200,00	13,51	13,52	S	T
12:59:31.585	13,52	100,00	13,51	13,52	S	T
12:59:28.052	13,51	171,00	13,51	13,52	B	T
12:55:46.659	13,52	62,00	13,52	13,53	B	T
12:55:46.582	13,52	200,00	13,51	13,52	S	T
12:55:46.582	13,52	238,00	13,51	13,52	S	T
12:50:19.097	13,51	25,00	13,51	13,52	B	T
12:50:19.097	13,51	200,00	13,51	13,52	B	T
12:50:19.097	13,51	275,00	13,51	13,52	B	T
12:50:19.070	13,52	99,00	13,52	13,53	B	T
12:50:19.034	13,52	148,00	13,52	13,53	B	T
12:50:18.993	13,52	74,00	13,52	13,53	B	T
12:50:18.993	13,52	300,00	13,52	13,53	B	T
12:50:18.993	13,52	344,00	13,52	13,53	B	T
12:50:18.993	13,52	282,00	13,52	13,53	B	T
12:48:14.265	13,52	117,00	13,52	13,53	B	T
12:48:14.265	13,52	83,00	13,52	13,53	B	T
12:47:14.777	13,52	100,00	13,52	13,53	B	T
12:46:51.202	13,52	385,00	13,52	13,53	B	T
12:44:53.598	13,53	2,00	13,52	13,53	S	T
12:44:37.236	13,52	251,00	13,51	13,52	S	T
12:44:28.639	13,52	79,00	13,52	13,53	B	T
12:41:37.673	13,51	10,00	13,51	13,53	B	T
12:34:26.640	13,52	13,00	13,52	13,53	B	T
12:34:26.575	13,52	60,00	13,52	13,53	B	T
12:34:26.549	13,52	64,00	13,52	13,53	B	T
12:34:26.439	13,52	38,00	13,51	13,52	S	T
12:28:10.628	13,51	100,00	13,51	13,52	B	T
12:26:26.436	13,52	16,00	13,51	13,52	S	T
12:26:26.436	13,52	200,00	13,51	13,52	S	T
12:20:53.381	13,51	221,00	13,51	13,53	B	T
12:20:53.381	13,51	200,00	13,51	13,53	B	T
12:20:53.381	13,51	79,00	13,51	13,53	B	T
12:19:26.253	13,52	100,00	13,52	13,53	B	T
12:19:04.160	13,52	61,00	13,51	13,52	S	T
12:19:04.160	13,52	1,00	13,51	13,52	S	T
12:19:04.066	13,52	92,00	13,51	13,52	S	T
12:19:04.018	13,52	158,00	13,51	13,52	S	T
12:18:20.031	13,52	50,00	13,51	13,52	S	T
12:18:03.359	13,52	5,00	13,52	13,53	B	T
12:18:03.318	13,52	100,00	13,52	13,53	B	T
12:17:53.865	13,52	195,00	13,52	13,53	B	T
12:17:53.865	13,52	5,00	13,52	13,53	B	T
12:17:39.416	13,52	89,00	13,51	13,52	S	T
12:17:39.412	13,52	88,00	13,52	13,53	B	T
12:17:39.412	13,52	107,00	13,52	13,53	B	T
12:17:39.349	13,53	42,00	13,52	13,53	S	T
12:17:39.349	13,53	50,00	13,52	13,53	S	T
12:17:39.349	13,53	100,00	13,52	13,53	S	T
12:17:39.349	13,53	32,00	13,52	13,53	S	T
12:17:39.313	13,52	48,00	13,51	13,52	S	T
12:17:39.313	13,52	200,00	13,51	13,52	S	T
12:17:39.313	13,52	36,00	13,51	13,52	S	T
12:17:39.270	13,52	92,00	13,51	13,52	S	T
12:17:39.270	13,52	42,00	13,51	13,52	S	T
12:17:39.270	13,52	12,00	13,51	13,52	S	T
12:17:39.167	13,52	140,00	13,51	13,52	S	T
12:16:45.317	13,51	10,00	13,51	13,52	B	T
12:16:45.317	13,51	190,00	13,51	13,52	B	T
12:13:33.835	13,51	200,00	13,51	13,52	B	T
12:10:49.175	13,51	110,00	13,50	13,51	S	T
12:10:26.483	13,50	180,00	13,50	13,52	B	T
12:10:26.483	13,50	129,00	13,50	13,52	B	T
12:10:20.914	13,51	6,00	13,51	13,52	B	T
12:10:20.888	13,51	117,00	13,51	13,52	B	T
12:10:20.755	13,51	116,00	13,51	13,52	B	T
12:10:20.740	13,51	61,00	13,51	13,52	B	T
12:10:20.740	13,51	344,00	13,51	13,52	B	T
12:10:20.740	13,51	295,00	13,51	13,52	B	T
12:08:44.787	13,52	14,00	13,51	13,52	S	T
12:08:44.787	13,52	75,00	13,51	13,52	S	T
12:08:44.787	13,52	26,00	13,51	13,52	S	T
12:08:44.787	13,52	100,00	13,51	13,52	S	T
12:08:44.715	13,51	68,00	13,49	13,51	S	T
12:08:44.715	13,51	26,00	13,49	13,51	S	T
12:08:44.713	13,51	42,00	13,49	13,51	S	T
12:08:44.713	13,51	200,00	13,49	13,51	S	T
12:08:44.713	13,51	210,00	13,49	13,51	S	T
12:08:44.669	13,50	100,00	13,49	13,50	S	T
12:08:44.669	13,50	137,00	13,49	13,50	S	T
12:08:44.669	13,50	75,00	13,49	13,50	S	T
12:08:44.669	13,50	154,00	13,49	13,50	S	T
12:08:44.669	13,50	122,00	13,49	13,50	S	T
12:08:44.669	13,50	393,00	13,49	13,50	S	T
12:08:44.669	13,50	165,00	13,49	13,50	S	T
12:08:44.669	13,50	500,00	13,49	13,50	S	T
12:08:44.669	13,50	609,00	13,49	13,50	S	T
12:03:59.320	13,50	641,00	13,49	13,50	S	T
12:03:59.320	13,50	102,00	13,49	13,50	S	T
12:03:59.320	13,50	245,00	13,49	13,50	S	T
12:03:59.320	13,50	12,00	13,49	13,50	S	T
12:03:50.746	13,49	422,00	13,49	13,50	B	T
12:03:50.746	13,49	73,00	13,49	13,50	B	T
12:02:01.735	13,49	227,00	13,49	13,50	B	T
12:02:01.735	13,49	60,00	13,49	13,50	B	T
12:01:55.450	13,50	500,00	13,50	13,52	B	T
12:01:55.450	13,50	200,00	13,50	13,52	B	T
12:01:55.450	13,50	33,00	13,50	13,52	B	T
12:01:55.450	13,50	200,00	13,50	13,52	B	T
12:01:55.450	13,50	276,00	13,50	13,52	B	T
12:01:55.450	13,50	29,00	13,50	13,52	B	T
11:57:35.683	13,51	72,00	13,51	13,52	B	T
11:57:35.650	13,51	111,00	13,51	13,52	B	T
11:57:35.592	13,51	101,00	13,51	13,52	B	T
11:57:34.715	13,51	47,00	13,51	13,52	B	T
11:57:34.715	13,51	51,00	13,51	13,52	B	T
11:57:34.695	13,51	115,00	13,51	13,52	B	T
11:57:34.613	13,51	109,00	13,51	13,52	B	T
11:57:34.544	13,51	56,00	13,51	13,52	B	T
11:57:34.544	13,51	55,00	13,51	13,52	B	T
11:57:10.886	13,51	10,00	13,51	13,52	B	T
11:56:50.596	13,51	10,00	13,51	13,52	B	T
11:56:42.296	13,51	133,00	13,51	13,52	B	T
11:56:42.233	13,51	100,00	13,50	13,51	S	T
11:56:42.233	13,51	100,00	13,50	13,51	S	T
11:56:42.233	13,51	386,00	13,50	13,51	S	T
11:56:42.233	13,51	206,00	13,50	13,51	S	T
11:55:30.383	13,50	271,00	13,50	13,51	B	T
11:55:30.383	13,50	29,00	13,50	13,51	B	T
11:54:44.346	13,50	177,00	13,50	13,51	B	T
11:54:44.346	13,50	66,00	13,50	13,51	B	T
11:54:44.346	13,50	421,00	13,50	13,51	B	T
11:54:44.346	13,50	36,00	13,50	13,51	B	T
11:46:39.314	13,50	308,00	13,50	13,51	B	T
11:46:39.314	13,50	200,00	13,50	13,51	B	T
11:46:39.314	13,50	92,00	13,50	13,51	B	T
11:46:26.248	13,50	542,00	13,50	13,51	B	T
11:43:54.779	13,50	50,00	13,50	13,51	B	T
11:37:52.333	13,51	2,00	13,50	13,51	S	T
11:37:31.447	13,51	2,00	13,50	13,51	S	T
11:37:20.244	13,51	17,00	13,50	13,51	S	T
11:37:20.205	13,51	19,00	13,50	13,51	S	T
11:37:20.205	13,51	105,00	13,50	13,51	S	T
11:37:20.176	13,51	120,00	13,50	13,51	S	T
11:33:03.974	13,50	50,00	13,50	13,51	B	T
11:30:22.864	13,50	100,00	13,50	13,51	B	T
11:27:08.068	13,51	1,00	13,50	13,51	S	T
11:26:53.339	13,51	141,00	13,50	13,51	S	T
11:24:31.164	13,50	166,00	13,49	13,50	S	T
11:23:23.027	13,50	50,00	13,50	13,51	B	T
11:19:35.560	13,50	1,00	13,49	13,50	S	T
11:19:34.592	13,50	1,00	13,49	13,50	S	T
11:19:34.539	13,50	119,00	13,49	13,50	S	T
11:19:24.364	13,50	1,00	13,49	13,50	S	T
11:19:24.289	13,50	101,00	13,49	13,50	S	T
11:19:24.253	13,50	57,00	13,49	13,50	S	T
11:19:24.253	13,50	193,00	13,49	13,50	S	T
11:18:04.764	13,50	7,00	13,49	13,50	S	T
11:18:04.764	13,50	46,00	13,49	13,50	S	T
11:18:04.764	13,50	447,00	13,49	13,50	S	T
11:17:36.486	13,49	140,00	13,49	13,50	B	T
11:17:36.486	13,49	60,00	13,49	13,50	B	T
11:14:34.043	13,50	31,00	13,49	13,50	S	T
11:14:08.808	13,50	22,00	13,49	13,50	S	T
11:14:08.808	13,50	28,00	13,49	13,50	S	T
11:13:53.012	13,50	340,00	13,49	13,50	S	T
11:13:53.012	13,50	117,00	13,49	13,50	S	T
11:13:53.012	13,50	82,00	13,49	13,50	S	T
11:12:13.396	13,49	100,00	13,49	13,50	B	T
11:11:27.898	13,50	400,00	13,49	13,50	S	T
11:06:38.522	13,49	19,00	13,49	13,50	B	T
11:06:24.527	13,49	21,00	13,49	13,50	B	T
11:04:50.992	13,50	18,00	13,50	13,51	B	T
11:04:36.840	13,50	11,00	13,50	13,51	B	T
11:04:36.492	13,50	2,00	13,50	13,51	B	T
11:04:36.478	13,50	15,00	13,50	13,51	B	T
11:04:36.450	13,50	29,00	13,50	13,51	B	T
11:04:36.430	13,50	125,00	13,50	13,51	B	T
11:04:35.870	13,52	1,00	13,52	13,53	B	T
11:04:35.809	13,52	1,00	13,52	13,53	B	T
11:04:35.757	13,52	198,00	13,52	13,53	B	T
11:04:35.710	13,53	84,00	13,53	13,55	B	T
11:04:24.042	13,55	900,00	13,55	13,56	B	T
11:04:24.042	13,55	14,00	13,55	13,56	B	T
11:04:20.591	13,55	141,00	13,55	13,56	B	T
11:04:20.591	13,55	159,00	13,55	13,56	B	T
11:03:42.468	13,55	87,00	13,55	13,56	B	T
11:03:42.468	13,55	184,00	13,55	13,56	B	T
11:03:42.074	13,55	166,00	13,55	13,56	B	T
11:03:42.074	13,55	216,00	13,55	13,56	B	T
11:03:41.859	13,55	332,00	13,55	13,56	B	T
11:03:41.820	13,55	270,00	13,55	13,56	B	T
11:03:41.820	13,55	230,00	13,55	13,56	B	T
10:59:43.357	13,56	9,00	13,56	13,57	B	T
10:58:43.263	13,56	1,00	13,55	13,56	S	T
10:58:43.223	13,56	36,00	13,55	13,56	S	T
10:56:40.110	13,56	1,00	13,54	13,56	S	T
10:56:40.048	13,56	4,00	13,54	13,56	S	T
10:56:39.988	13,56	6,00	13,54	13,56	S	T
10:56:36.126	13,54	85,00	13,53	13,54	S	T
10:56:36.074	13,54	25,00	13,53	13,54	S	T
10:56:36.074	13,54	58,00	13,53	13,54	S	T
10:51:13.449	13,52	100,00	13,52	13,54	B	T
10:50:19.850	13,50	205,00	13,51	13,54	B	T
10:50:19.850	13,51	200,00	13,51	13,54	B	T
10:50:19.850	13,51	95,00	13,51	13,54	B	T
10:42:29.357	13,51	14,00	13,50	13,51	S	T
10:42:29.126	13,51	2,00	13,50	13,51	S	T
10:42:29.118	13,51	3,00	13,50	13,51	S	T
10:42:22.804	13,50	185,00	13,49	13,50	S	T
10:42:22.538	13,50	15,00	13,49	13,50	S	T
10:42:15.157	13,49	133,00	13,48	13,49	S	T
10:42:15.156	13,49	16,00	13,48	13,49	S	T
10:41:39.001	13,49	56,00	13,48	13,49	S	T
10:37:38.672	13,48	33,00	13,48	13,49	B	T
10:37:38.671	13,48	143,00	13,48	13,49	B	T
10:37:38.261	13,48	11,00	13,48	13,49	B	T
10:37:38.215	13,48	5,00	13,48	13,49	B	T
10:37:38.167	13,48	20,00	13,48	13,49	B	T
10:37:24.850	13,48	21,00	13,48	13,50	B	T
10:37:24.850	13,48	65,00	13,48	13,50	B	T
10:37:24.850	13,48	414,00	13,48	13,50	B	T
10:37:13.488	13,50	100,00	13,48	13,50	S	T
10:34:38.200	13,48	79,00	13,48	13,50	B	T
10:34:38.200	13,48	21,00	13,48	13,50	B	T
10:33:35.718	13,48	179,00	13,48	13,50	B	T
10:33:35.718	13,48	120,00	13,48	13,50	B	T
10:33:35.718	13,48	1,00	13,48	13,50	B	T
10:30:24.272	13,48	36,00	13,94	10,84	I	P
10:30:24.272	13,48	63,00	13,94	10,84	I	P
10:30:24.272	13,48	200,00	13,94	10,84	I	P
10:30:24.272	13,48	15,00	13,94	10,84	I	P
10:30:24.272	13,48	35,00	13,94	10,84	I	P
10:30:24.272	13,48	15,00	13,94	10,84	I	P
10:30:24.272	13,48	11,00	13,94	10,84	I	P