ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΤΤ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
780024	17:19:50.350846	0,764	200
779658	17:17:38.201706	0,764	333
779576	17:17:15.805484	0,764	5000
779234	17:16:22.301266	0,764	111
778954	17:15:25.662237	0,764	100
778701	17:14:44.382825	0,764	5
778078	17:13:10.020744	0,764	250
777447	17:12:07.071558	0,764	1000
777259	17:11:53.066847	0,764	500
776988	17:11:25.338152	0,764	418
776670	17:10:57.463081	0,764	582
776669	17:10:57.463004	0,764	2000
776668	17:10:57.462981	0,764	5
776667	17:10:57.462953	0,764	6508
776178	17:10:45.632115	0,764	2000
776170	17:10:45.631739	0,764	1492
776169	17:10:45.631672	0,764	200
776168	17:10:45.631600	0,764	500
776167	17:10:45.631517	0,764	10000
776166	17:10:45.631441	0,764	200
776165	17:10:45.631390	0,764	1000
776164	17:10:45.631336	0,764	600
776163	17:10:45.631285	0,764	1008
776161	17:10:45.631189	0,764	3074
776160	17:10:45.631122	0,764	918
776159	17:10:45.631070	0,764	82
776158	17:10:45.631026	0,764	200
776157	17:10:45.630980	0,764	1000
776156	17:10:45.630929	0,764	4
776155	17:10:45.630881	0,764	400
776154	17:10:45.630830	0,764	1000
776153	17:10:45.630771	0,764	914
776152	17:10:45.630702	0,764	500
776151	17:10:45.630632	0,764	5
776150	17:10:45.630578	0,764	500
776149	17:10:45.630526	0,764	100
776148	17:10:45.630471	0,764	100
776147	17:10:45.630418	0,764	5
776146	17:10:45.630357	0,764	1500
776145	17:10:45.630302	0,764	2176
776144	17:10:45.630251	0,764	824
776143	17:10:45.630165	0,764	1000
776142	17:10:45.630111	0,764	260
776141	17:10:45.630037	0,764	57
776140	17:10:45.629985	0,764	289
757171	16:59:37.642959	0,766	2814
757164	16:59:37.417814	0,766	5
757013	16:59:35.331223	0,766	300
756925	16:59:33.550964	0,766	30
756420	16:59:24.565413	0,766	2
756184	16:59:21.041514	0,766	1579
756075	16:59:19.680719	0,766	5
755645	16:59:15.657399	0,766	800
755644	16:59:15.657364	0,766	100
755643	16:59:15.657340	0,766	200
755642	16:59:15.657317	0,766	565
752410	16:58:30.558752	0,766	435
752409	16:58:30.558727	0,766	400
752408	16:58:30.558704	0,766	10
752407	16:58:30.558634	0,766	5000
752406	16:58:30.558613	0,766	2000
752405	16:58:30.558580	0,766	550
752404	16:58:30.558558	0,766	5
752403	16:58:30.558533	0,766	500
752402	16:58:30.558498	0,766	1100
752140	16:58:27.081609	0,768	905
750763	16:57:55.496347	0,770	5000
746639	16:56:15.958792	0,770	2
746165	16:56:01.189297	0,768	1095
746164	16:56:01.189269	0,768	5
746163	16:56:01.189247	0,768	1000
746162	16:56:01.189212	0,768	5000
746161	16:56:01.189188	0,768	500
746160	16:56:01.189155	0,768	1400
746159	16:56:01.189131	0,768	1000
744401	16:55:10.676501	0,770	500
742228	16:54:17.553774	0,770	1000
742227	16:54:17.553748	0,770	3000
742226	16:54:17.553683	0,770	600
742225	16:54:17.553655	0,772	1700
742224	16:54:17.553632	0,772	124
737676	16:52:24.191065	0,774	50
734479	16:50:46.515776	0,772	2
734478	16:50:46.515746	0,772	2
734477	16:50:46.515723	0,772	272
728451	16:47:51.344761	0,772	1228
728450	16:47:51.344740	0,772	272
725822	16:46:34.846354	0,770	995
725821	16:46:34.846332	0,770	5
720542	16:43:10.424791	0,770	617
717107	16:41:18.048548	0,772	198
717106	16:41:18.048519	0,770	2
713334	16:40:06.162216	0,770	30
712410	16:39:43.110065	0,774	3000
708565	16:37:40.395368	0,774	100
708540	16:37:38.561319	0,774	2
706875	16:36:38.174229	0,770	970
706874	16:36:38.174200	0,770	3830
706873	16:36:38.174173	0,770	3200
706872	16:36:38.174151	0,770	1000
706322	16:36:20.601742	0,774	5
702423	16:33:42.804603	0,778	9600
702422	16:33:42.804577	0,776	100
702421	16:33:42.804548	0,774	300
700087	16:32:11.215927	0,778	3683
700086	16:32:11.215901	0,776	3
700085	16:32:11.215873	0,776	1314
699622	16:31:46.790979	0,776	422
699621	16:31:46.790950	0,776	3264
692689	16:28:04.360202	0,776	10000
691013	16:26:57.288154	0,778	100
690378	16:26:24.254498	0,778	1000
688416	16:25:01.536449	0,778	2500
686217	16:23:40.068316	0,776	6514
686216	16:23:40.068286	0,776	220
686215	16:23:40.068261	0,776	10000
686214	16:23:40.068239	0,776	400
686213	16:23:40.068179	0,776	2350
686212	16:23:40.068158	0,774	2
686211	16:23:40.068124	0,774	250
685533	16:23:10.795464	0,772	1000
683490	16:21:58.707178	0,774	250
681125	16:20:58.043968	0,774	1000
679101	16:19:20.870392	0,774	1000
677257	16:17:53.564297	0,772	5000
677256	16:17:53.564271	0,772	1000
675033	16:16:44.284794	0,774	500
669637	16:12:48.539352	0,772	279
669629	16:12:48.283042	0,772	12
669628	16:12:48.283018	0,772	288
668172	16:11:57.230473	0,770	1500
655216	16:02:45.075456	0,768	500
652444	16:01:10.746659	0,772	712
651383	16:00:17.330664	0,772	428
649158	15:58:19.351839	0,774	2000
647561	15:57:04.979853	0,772	460
643358	15:53:06.854164	0,772	540
642607	15:52:30.227189	0,772	1460
642027	15:52:03.016893	0,772	40
639599	15:50:18.153616	0,772	600
639558	15:50:14.758745	0,774	833
639483	15:50:08.164392	0,774	5000
637117	15:48:36.588228	0,774	10
636931	15:48:32.448740	0,774	1657
636930	15:48:32.448711	0,774	1000
636929	15:48:32.448685	0,774	343
636003	15:47:57.285929	0,770	167
635985	15:47:56.706939	0,770	333
635490	15:47:34.563602	0,774	1057
635423	15:47:31.009507	0,772	3333
633540	15:46:24.480865	0,772	1667
633113	15:46:14.725669	0,770	10000
633112	15:46:14.725646	0,770	610
632740	15:45:53.331567	0,770	9390
632739	15:45:53.331532	0,770	1000
632738	15:45:53.331507	0,770	2550
632735	15:45:53.111180	0,770	3450
632734	15:45:53.111142	0,770	3000
632733	15:45:53.111117	0,770	23550
632371	15:45:36.305720	0,770	20000
630592	15:44:34.490146	0,768	4940
629421	15:43:54.590323	0,768	60
629330	15:43:48.354929	0,768	13000
629329	15:43:48.354891	0,768	5000
629328	15:43:48.354868	0,768	2000
627962	15:42:46.809204	0,766	3289
627928	15:42:45.238566	0,766	111
626419	15:41:53.330100	0,766	3000
624132	15:40:35.981252	0,766	1000
624131	15:40:35.981219	0,766	500
624130	15:40:35.981193	0,766	100
623024	15:39:58.009836	0,768	1500
620560	15:38:15.697697	0,768	1000
616949	15:36:34.847773	0,768	500
615697	15:35:28.866231	0,766	300
614808	15:34:48.523116	0,766	5000
614807	15:34:48.523084	0,766	4240
613204	15:33:25.238093	0,766	1500
613104	15:33:17.116875	0,766	200
611459	15:32:21.622090	0,766	2270
611458	15:32:21.622060	0,766	2380
611451	15:32:21.433821	0,764	397
611450	15:32:21.433778	0,764	3
603577	15:28:16.976432	0,764	17
599880	15:26:51.935348	0,764	983
598522	15:26:03.096777	0,764	9017
598521	15:26:03.096751	0,764	50
598520	15:26:03.096725	0,764	50
598519	15:26:03.096700	0,764	2000
598518	15:26:03.096676	0,764	3000
598517	15:26:03.096635	0,764	883
597879	15:25:30.579940	0,766	1000
595092	15:23:12.392007	0,764	1000
592152	15:21:13.559638	0,764	617
592151	15:21:13.559609	0,764	1000
592150	15:21:13.559575	0,764	100
592149	15:21:13.559539	0,764	2283
587745	15:17:32.848639	0,766	500
587744	15:17:32.848607	0,766	200
587743	15:17:32.848556	0,766	20
587742	15:17:32.848531	0,766	900
586042	15:16:17.079605	0,766	600
584205	15:14:48.255160	0,768	600
581918	15:13:00.265142	0,768	2500
580428	15:11:24.766476	0,766	1000
576351	15:07:28.857995	0,768	500
576350	15:07:28.857969	0,768	500
569077	15:02:21.353016	0,768	1000
564575	14:59:09.545250	0,764	1557
564135	14:58:53.657646	0,766	1000
564134	14:58:53.657608	0,766	900
563522	14:58:24.480005	0,766	100
563521	14:58:24.479978	0,766	400
560545	14:55:58.391358	0,766	1000
559732	14:55:07.522901	0,768	1000
556974	14:53:04.029111	0,768	2000
547335	14:46:09.639223	0,768	500
543945	14:43:27.937760	0,766	1300
542526	14:42:04.531794	0,766	643
542525	14:42:04.531761	0,766	1700
542524	14:42:04.531722	0,766	2500
533537	14:36:01.026112	0,770	700
532759	14:35:12.117609	0,770	3000
532179	14:34:16.549030	0,768	500
531939	14:33:53.127531	0,770	2750
531938	14:33:53.127505	0,770	250
530983	14:33:11.478268	0,768	10000
530048	14:32:19.243198	0,764	1160
530047	14:32:19.243177	0,764	1840
525225	14:30:00.486329	0,764	560
521762	14:28:38.241218	0,770	4150
521025	14:28:22.116870	0,770	3500
518251	14:26:59.227346	0,770	1300
515543	14:25:52.263314	0,770	800
515542	14:25:52.263287	0,768	500
515541	14:25:52.263261	0,768	200
510781	14:23:46.195414	0,764	600
510780	14:23:46.195395	0,764	1400
510516	14:23:38.716548	0,764	100
509000	14:22:51.742244	0,762	1000
501181	14:18:02.383314	0,762	819
501180	14:18:02.383266	0,762	181
497712	14:15:46.826428	0,762	4819
497711	14:15:46.826400	0,762	3000
497710	14:15:46.826376	0,762	300
497709	14:15:46.826356	0,762	1000
497708	14:15:46.826324	0,762	2000
497707	14:15:46.826308	0,762	20000
497706	14:15:46.826284	0,764	2500
497705	14:15:46.826259	0,764	7500
497704	14:15:46.826234	0,764	5
497703	14:15:46.826215	0,764	100
497702	14:15:46.826179	0,764	1000
497701	14:15:46.826156	0,764	200
497700	14:15:46.826133	0,764	1500
497699	14:15:46.826076	0,764	500
497698	14:15:46.826047	0,764	1000
497697	14:15:46.826018	0,764	3500
497696	14:15:46.825990	0,764	1000
497695	14:15:46.825963	0,764	76
497316	14:15:40.115003	0,764	17574
497315	14:15:40.114974	0,766	10000
496757	14:15:25.051636	0,768	4136
496756	14:15:25.051601	0,768	2000
496755	14:15:25.051563	0,768	5000
496754	14:15:25.051545	0,768	9864
494790	14:14:11.388443	0,770	1
494787	14:14:10.992792	0,770	499
494786	14:14:10.992754	0,770	1
484095	14:08:21.746458	0,770	5000
483097	14:07:58.424193	0,774	100
480461	14:05:41.611518	0,770	3000
480339	14:05:33.708345	0,770	1000
474076	14:02:34.889527	0,770	1800
474075	14:02:34.889496	0,770	5000
473577	14:02:15.543439	0,772	1000
472164	14:01:54.615978	0,770	1800
471576	14:01:42.121371	0,770	1800
471257	14:01:30.782292	0,770	1800
470889	14:01:16.046838	0,768	136
470888	14:01:16.046796	0,768	862
470715	14:01:05.105774	0,768	638
470236	14:00:39.710038	0,774	122
468693	13:59:29.076397	0,774	20000
468692	13:59:29.076374	0,772	2000
468691	13:59:29.076352	0,772	878
468066	13:59:04.960674	0,766	1245
467956	13:59:00.115286	0,772	9122
467955	13:59:00.115257	0,772	965
467954	13:59:00.115235	0,770	1320
467953	13:59:00.115199	0,770	1500
467952	13:59:00.115164	0,768	93
466527	13:58:19.070411	0,766	3000
465834	13:58:00.249428	0,766	1000
465833	13:58:00.249404	0,766	1797
465832	13:58:00.249341	0,766	2500
465611	13:57:53.215553	0,766	7500
465343	13:57:48.352613	0,768	3000
463459	13:56:44.268749	0,768	300
462631	13:56:15.917249	0,768	257
462630	13:56:15.917226	0,768	350
462629	13:56:15.917174	0,768	400
462628	13:56:15.917140	0,768	2000
456346	13:52:07.186998	0,770	1000
454420	13:50:42.827586	0,772	35
452954	13:49:51.287104	0,770	3000
452935	13:49:50.767723	0,770	1000
443081	13:43:46.457609	0,768	270
442891	13:43:38.988599	0,770	2000
442890	13:43:38.988563	0,770	2550
442889	13:43:38.988530	0,770	3844
442879	13:43:38.645496	0,770	2456
442878	13:43:38.645459	0,770	44
441082	13:42:31.156001	0,770	1130
441081	13:42:31.155977	0,770	20
439273	13:41:35.705720	0,768	1000
438107	13:41:04.566996	0,768	230
438095	13:41:04.302490	0,768	1000
438094	13:41:04.302469	0,768	2000
438093	13:41:04.302434	0,768	1000
438092	13:41:04.302389	0,768	770
433808	13:39:03.561343	0,768	1030
429975	13:37:07.620364	0,770	5000
429713	13:37:01.177213	0,768	200
429712	13:37:01.177188	0,768	500
429711	13:37:01.177159	0,768	4300
429089	13:36:49.992428	0,768	1000
428855	13:36:41.051074	0,768	200
426218	13:34:20.041464	0,770	5000
426176	13:34:16.505169	0,770	10000
422849	13:32:25.260404	0,768	4000
422848	13:32:25.260351	0,768	500
419755	13:31:01.681013	0,766	794
419754	13:31:01.680959	0,766	100
418615	13:30:29.122296	0,766	1500
418614	13:30:29.122254	0,766	400
407097	13:24:33.768310	0,770	10000
405915	13:23:44.690709	0,768	3000
405542	13:23:23.693237	0,768	1000
403516	13:21:57.943433	0,768	1300
403515	13:21:57.943394	0,768	467
403149	13:21:39.510503	0,770	780
403148	13:21:39.510462	0,770	1220
403022	13:21:33.539647	0,768	33
403021	13:21:33.539615	0,768	820
400432	13:20:07.620090	0,770	2500
395297	13:17:09.258022	0,768	120
394957	13:16:53.244896	0,768	1000
394095	13:16:22.681639	0,768	1000
394083	13:16:21.727830	0,770	980
394082	13:16:21.727802	0,770	20
390635	13:13:59.163357	0,768	3900
389326	13:13:13.576969	0,768	660
386747	13:11:46.029986	0,768	6000
386630	13:11:35.401545	0,768	5000
383929	13:10:25.530803	0,764	750
376040	13:07:16.586009	0,764	1600
376039	13:07:16.585981	0,764	2500
376038	13:07:16.585942	0,766	1400
375778	13:07:02.965868	0,766	200
375729	13:07:02.413427	0,766	1300
375234	13:06:44.662373	0,766	1995
375227	13:06:44.427027	0,766	5000
375226	13:06:44.426992	0,766	1000
375225	13:06:44.426959	0,766	2000
375224	13:06:44.426935	0,766	5
373374	13:05:41.537823	0,768	1000
372845	13:05:21.209786	0,766	2000
372515	13:05:08.042776	0,766	5000
370891	13:04:27.447911	0,768	1210
370118	13:04:03.461293	0,768	1400
370117	13:04:03.461254	0,768	1700
363418	13:01:56.695223	0,768	300
363417	13:01:56.695190	0,768	1700
363416	13:01:56.695151	0,768	2500
363022	13:01:49.708265	0,770	2000
362698	13:01:35.444890	0,768	7500
359644	13:00:19.382810	0,768	730
359643	13:00:19.382718	0,768	10
359642	13:00:19.382691	0,768	80
359641	13:00:19.382658	0,768	150
359077	13:00:05.038713	0,770	800
357519	12:59:20.517852	0,768	5000
356799	12:58:56.721064	0,768	3190
356798	12:58:56.721039	0,768	500
355813	12:58:40.356633	0,770	3760
353904	12:58:05.823062	0,768	2000
350475	12:56:38.763579	0,770	2000
348221	12:56:06.926496	0,766	2000
345705	12:54:59.427040	0,770	4291
342229	12:53:53.289373	0,770	1000
325014	12:46:59.786954	0,766	5000
324885	12:46:54.660870	0,768	1000
324120	12:46:23.444531	0,766	3938
324119	12:46:23.444508	0,766	1000
324118	12:46:23.444483	0,766	5
324117	12:46:23.444448	0,768	5
324116	12:46:23.444420	0,770	2
324115	12:46:23.444388	0,770	550
324114	12:46:23.444367	0,772	500
319964	12:44:45.675526	0,770	450
319869	12:44:42.237222	0,770	500
319845	12:44:39.987901	0,768	100
319844	12:44:39.987862	0,768	400
319843	12:44:39.987818	0,768	500
319049	12:44:22.362743	0,770	1500
318804	12:44:16.489249	0,768	4500
318803	12:44:16.489221	0,768	500
317673	12:43:45.244332	0,770	3800
317672	12:43:45.244282	0,770	3750
317659	12:43:44.155459	0,770	1500
313589	12:41:57.186145	0,770	950
313588	12:41:57.186099	0,770	50
311767	12:40:26.803807	0,770	3912
311730	12:40:25.393897	0,770	3320
311729	12:40:25.393868	0,770	1830
311728	12:40:25.393834	0,770	10000
311727	12:40:25.393808	0,770	938
311254	12:40:17.309038	0,770	62
311253	12:40:17.308998	0,770	5
311252	12:40:17.308945	0,770	683
311106	12:40:12.063099	0,770	317
311105	12:40:12.063054	0,770	5000
311104	12:40:12.063031	0,770	2230
309375	12:38:55.855052	0,770	1000
307275	12:37:13.221481	0,776	1000
307274	12:37:13.221453	0,776	129
303402	12:34:42.715114	0,780	489
303401	12:34:42.715089	0,780	11
302884	12:34:29.280324	0,780	949
302883	12:34:29.280290	0,778	1851
302324	12:34:19.674781	0,778	2000
301413	12:34:02.872066	0,770	1000
301314	12:33:53.768656	0,778	629
301313	12:33:53.768631	0,778	20
301214	12:33:52.043009	0,780	1040
301213	12:33:52.042984	0,780	500
301212	12:33:52.042957	0,780	2500
301211	12:33:52.042919	0,780	960
301121	12:33:47.431296	0,780	40
299658	12:33:02.845500	0,770	200
296656	12:31:02.590086	0,778	400
296655	12:31:02.590063	0,778	5560
296635	12:31:02.343601	0,778	3280
294816	12:29:49.323630	0,778	250
294599	12:29:41.255098	0,778	10
294137	12:29:21.416626	0,776	500
294136	12:29:21.416603	0,776	21454
294120	12:29:21.141950	0,776	3546
294119	12:29:21.141921	0,776	11454
294118	12:29:21.141898	0,776	1220
294117	12:29:21.141866	0,774	500
290059	12:28:08.843709	0,776	100
286817	12:26:07.641731	0,776	680
286816	12:26:07.641694	0,770	300
286783	12:26:06.698574	0,770	400
286782	12:26:06.698532	0,770	100
280250	12:22:57.995880	0,760	132
280249	12:22:57.995859	0,760	500
280248	12:22:57.995837	0,760	300
280247	12:22:57.995816	0,760	650
280246	12:22:57.995794	0,762	1000
280245	12:22:57.995775	0,762	10000
280244	12:22:57.995731	0,762	5000
280243	12:22:57.995713	0,762	500
280242	12:22:57.995692	0,762	2500
280241	12:22:57.995669	0,762	2000
280240	12:22:57.995641	0,762	2500
280239	12:22:57.995620	0,764	100
280238	12:22:57.995597	0,764	11454
280237	12:22:57.995564	0,764	2000
280236	12:22:57.995533	0,764	5000
280235	12:22:57.995508	0,764	1500
280234	12:22:57.995480	0,764	2000
280233	12:22:57.995458	0,764	500
280232	12:22:57.995434	0,766	150
280231	12:22:57.995404	0,766	400
280230	12:22:57.995370	0,766	2000
280229	12:22:57.995336	0,766	1000
280228	12:22:57.995302	0,766	1754
280227	12:22:57.995277	0,768	3760
278943	12:21:54.641562	0,766	13246
278942	12:21:54.641544	0,766	500
278941	12:21:54.641509	0,768	6514
278940	12:21:54.641486	0,768	100
278939	12:21:54.641451	0,768	2000
278938	12:21:54.641428	0,770	880
278937	12:21:54.641377	0,772	3760
278349	12:21:21.606604	0,770	1120
278348	12:21:21.606575	0,770	1750
278347	12:21:21.606550	0,770	500
278346	12:21:21.606519	0,770	5000
278345	12:21:21.606496	0,770	1000
278344	12:21:21.606474	0,770	100
278343	12:21:21.606447	0,772	500
278342	12:21:21.606414	0,774	30
275708	12:19:45.627927	0,774	10
275661	12:19:43.125003	0,772	1000
272075	12:18:57.905317	0,772	1592
272074	12:18:57.905266	0,772	5000
272073	12:18:57.905238	0,772	1
272072	12:18:57.905206	0,772	7
268211	12:18:13.476237	0,774	46
268210	12:18:13.476209	0,774	3001
266142	12:16:50.015067	0,776	1700
262973	12:15:45.796420	0,782	4147
262972	12:15:45.796358	0,780	10000
262971	12:15:45.796337	0,780	6096
262970	12:15:45.796311	0,780	1311
262969	12:15:45.796290	0,778	8446
261983	12:15:12.593483	0,776	400
259406	12:14:31.685696	0,778	100
258656	12:14:00.200703	0,776	1600
258203	12:13:41.549232	0,774	499
258108	12:13:38.118875	0,774	1500
258045	12:13:35.561632	0,778	2001
256518	12:12:49.762934	0,776	199
252219	12:10:57.653285	0,776	801
252218	12:10:57.653259	0,774	500
246195	12:08:04.952787	0,770	3699
244833	12:07:39.871715	0,768	720
244830	12:07:39.667389	0,768	10000
244757	12:07:38.712511	0,768	100
244756	12:07:38.712488	0,768	500
244755	12:07:38.712465	0,768	1000
244754	12:07:38.712435	0,768	5000
244753	12:07:38.712406	0,768	500
244752	12:07:38.712331	0,768	2500
244751	12:07:38.712304	0,768	2000
244750	12:07:38.712277	0,768	7680
242775	12:06:46.737354	0,776	1500
242127	12:06:28.051912	0,770	8546
242073	12:06:26.454727	0,768	2320
241083	12:06:13.305046	0,770	4274
241022	12:06:12.939111	0,770	500
241021	12:06:12.939087	0,770	2000
241020	12:06:12.939057	0,770	3000
241019	12:06:12.939031	0,770	200
241018	12:06:12.939000	0,770	500
241017	12:06:12.938972	0,770	500
241016	12:06:12.938947	0,770	1000
241015	12:06:12.938913	0,770	2000
241014	12:06:12.938885	0,770	2000
241013	12:06:12.938860	0,770	5400
241012	12:06:12.938835	0,770	2000
241011	12:06:12.938812	0,770	2500
241010	12:06:12.938785	0,770	2000
241009	12:06:12.938757	0,770	4500
241008	12:06:12.938724	0,770	2500
241007	12:06:12.938698	0,772	500
241006	12:06:12.938671	0,772	5000
241005	12:06:12.938646	0,772	250
241004	12:06:12.938615	0,772	11000
241003	12:06:12.938582	0,772	1000
241002	12:06:12.938550	0,772	2500
241001	12:06:12.938527	0,772	2500
241000	12:06:12.938486	0,772	100
240999	12:06:12.938460	0,772	1000
240998	12:06:12.938424	0,772	990
240997	12:06:12.938398	0,772	5000
240996	12:06:12.938374	0,774	5000
240995	12:06:12.938348	0,774	700
240994	12:06:12.938312	0,774	200
240993	12:06:12.938285	0,774	10000
240992	12:06:12.938257	0,774	750
240991	12:06:12.938232	0,776	90
240990	12:06:12.938205	0,776	10000
233582	12:02:40.796967	0,774	750
233581	12:02:40.796933	0,774	1500
233580	12:02:40.796908	0,774	1000
233579	12:02:40.796883	0,774	1750
232059	12:02:01.766124	0,774	4000
228494	12:00:42.876008	0,774	4250
228493	12:00:42.875978	0,774	500
228492	12:00:42.875956	0,774	1000
228491	12:00:42.875932	0,774	2500
228490	12:00:42.875900	0,774	1000
228489	12:00:42.875871	0,774	1000
228488	12:00:42.875851	0,776	5000
228487	12:00:42.875826	0,776	500
228486	12:00:42.875797	0,776	7000
228485	12:00:42.875771	0,776	100
228484	12:00:42.875743	0,776	2000
228483	12:00:42.875713	0,776	500
228482	12:00:42.875689	0,776	2000
228481	12:00:42.875661	0,776	150
228480	12:00:42.875631	0,776	1500
228479	12:00:42.875575	0,776	150
228478	12:00:42.875546	0,776	2000
228477	12:00:42.875523	0,776	400
228476	12:00:42.875500	0,776	2500
228475	12:00:42.875468	0,776	1000
228474	12:00:42.875443	0,778	5000
228473	12:00:42.875416	0,778	1000
228472	12:00:42.875387	0,778	500
228471	12:00:42.875353	0,778	500
228470	12:00:42.875320	0,778	2950
227220	12:00:15.272767	0,780	1689
227219	12:00:15.272743	0,780	3311
223471	11:58:34.105711	0,778	3550
223470	11:58:34.105624	0,778	500
223469	11:58:34.105579	0,778	1000
223468	11:58:34.105553	0,778	1450
223045	11:58:15.352871	0,778	1000
219874	11:57:16.267382	0,778	400
217524	11:55:32.835318	0,780	300
216122	11:54:37.513233	0,778	150
216121	11:54:37.513198	0,778	2500
214238	11:53:26.910373	0,780	500
214237	11:53:26.910312	0,780	6400
214236	11:53:26.910264	0,780	9489
213692	11:52:58.509995	0,780	511
213691	11:52:58.509967	0,780	3000
213690	11:52:58.509931	0,780	339
211389	11:51:55.079531	0,780	32
208895	11:50:23.917249	0,780	629
208894	11:50:23.917226	0,780	1000
208893	11:50:23.917192	0,780	3700
208892	11:50:23.917163	0,780	671
208065	11:49:38.340150	0,780	1329
208064	11:49:38.340128	0,780	1070
207652	11:49:18.239837	0,780	5000
206941	11:48:47.897901	0,780	930
206940	11:48:47.897846	0,780	9070
204215	11:46:29.292893	0,782	421
203418	11:45:27.899509	0,780	10930
203417	11:45:27.899488	0,780	1000
203416	11:45:27.899466	0,780	3000
203415	11:45:27.899445	0,780	1000
203414	11:45:27.899416	0,780	1000
203413	11:45:27.899390	0,780	300
203412	11:45:27.899371	0,780	100
203411	11:45:27.899348	0,780	800
203410	11:45:27.899314	0,780	200
203409	11:45:27.899281	0,780	200
203408	11:45:27.899258	0,780	1470
201499	11:44:57.142833	0,782	10
201498	11:44:57.142804	0,782	90
201497	11:44:57.142767	0,782	500
201496	11:44:57.142735	0,782	700
201495	11:44:57.142709	0,782	5000
201494	11:44:57.142677	0,782	47
198999	11:43:25.363176	0,784	1000
193812	11:39:52.429543	0,784	1000
191497	11:38:36.123640	0,784	1300
191496	11:38:36.123598	0,784	7000
191120	11:38:14.882946	0,786	500
191119	11:38:14.882921	0,786	500
189503	11:36:37.071095	0,784	3000
186769	11:34:53.617526	0,784	8000
184076	11:33:50.901237	0,782	1039
182885	11:32:53.553247	0,780	8530
182884	11:32:53.553218	0,780	3470
182701	11:32:48.662384	0,780	6530
182700	11:32:48.662355	0,780	1000
182699	11:32:48.662319	0,780	2500
182698	11:32:48.662288	0,780	2000
182697	11:32:48.662260	0,780	3270
181160	11:32:07.253976	0,780	30
180934	11:31:56.791026	0,780	1000
180842	11:31:52.085117	0,782	500
178775	11:31:10.763778	0,782	1000
175284	11:29:28.730290	0,780	700
174762	11:29:13.588528	0,782	961
174176	11:28:54.784821	0,782	1639
174175	11:28:54.784798	0,782	1000
174174	11:28:54.784765	0,782	1000
174173	11:28:54.784713	0,782	500
174172	11:28:54.784685	0,782	2000
174171	11:28:54.784656	0,782	1000
174170	11:28:54.784625	0,782	500
174169	11:28:54.784587	0,782	2361
173664	11:28:29.097336	0,782	639
173663	11:28:29.097316	0,782	100
173662	11:28:29.097293	0,782	5000
173661	11:28:29.097271	0,782	2000
173660	11:28:29.097249	0,782	1000
173659	11:28:29.097219	0,782	511
173658	11:28:29.097197	0,784	5000
173657	11:28:29.097162	0,784	2000
173656	11:28:29.097128	0,786	3750
172614	11:27:42.349633	0,786	250
172613	11:27:42.349589	0,786	2750
171451	11:27:04.657294	0,788	1000
171450	11:27:04.657247	0,788	453
170709	11:26:37.241137	0,788	3000
170175	11:26:25.957948	0,788	3000
165250	11:23:21.512835	0,788	1000
160716	11:21:18.198875	0,788	1500
159145	11:20:24.701759	0,788	6000
157798	11:19:34.857796	0,788	3047
157797	11:19:34.857768	0,788	2000
155695	11:17:29.724072	0,788	1199
155684	11:17:29.490100	0,788	301
155683	11:17:29.490064	0,788	149
155307	11:17:19.393845	0,788	500
155065	11:17:09.290055	0,788	4051
155064	11:17:09.290032	0,788	200
155063	11:17:09.290001	0,788	100
154309	11:16:33.342180	0,790	1410
154308	11:16:33.342154	0,790	590
150625	11:14:05.425134	0,788	2000
144823	11:10:34.719858	0,790	100
136133	11:05:07.044654	0,790	5000
133104	11:03:59.371715	0,788	900
132184	11:03:24.080959	0,788	150
131717	11:03:20.048214	0,790	1000
131015	11:02:53.470431	0,788	600
124357	10:59:17.219560	0,790	3000
123243	10:58:44.894014	0,790	500
123089	10:58:33.232071	0,790	1000
116395	10:55:58.065938	0,790	10
116376	10:55:56.672551	0,784	3900
115693	10:55:31.621372	0,782	489
115692	10:55:31.621347	0,782	1000
115691	10:55:31.621318	0,782	1000
115690	10:55:31.621296	0,782	1050
115689	10:55:31.621275	0,784	2000
115688	10:55:31.621252	0,784	200
115687	10:55:31.621220	0,784	3365
115686	10:55:31.621188	0,786	4896
115685	10:55:31.621161	0,786	1000
114502	10:55:01.318407	0,784	100
113961	10:54:46.763870	0,790	1000
113047	10:54:29.945209	0,784	500
108499	10:53:20.614087	0,784	335
108498	10:53:20.614047	0,784	665
107751	10:53:05.779975	0,790	1000
105437	10:52:17.767917	0,790	6800
105436	10:52:17.767890	0,790	4700
100729	10:50:17.879104	0,788	1000
100728	10:50:17.879070	0,788	500
100727	10:50:17.879034	0,788	150
94986	10:48:28.705969	0,788	350
94761	10:48:19.529942	0,788	1000
93844	10:47:56.555278	0,790	300
93843	10:47:56.555251	0,790	700
93273	10:47:49.149795	0,788	1000
93272	10:47:49.149771	0,788	50
93271	10:47:49.149744	0,788	100
93270	10:47:49.149715	0,788	7500
92937	10:47:39.467092	0,784	335
92936	10:47:39.467037	0,784	2620
92935	10:47:39.467014	0,784	45
84318	10:44:45.733427	0,782	1500
83661	10:44:28.826672	0,788	1000
82666	10:44:06.372855	0,784	200
82665	10:44:06.372811	0,784	1000
79149	10:43:21.998535	0,788	8500
79148	10:43:21.998508	0,786	6500
76375	10:42:39.262517	0,788	5000
76247	10:42:37.711952	0,788	3000
75312	10:42:24.858426	0,784	10000
75103	10:42:17.402362	0,784	2000
74678	10:42:13.192949	0,786	3000
73513	10:41:51.607099	0,786	12895
73482	10:41:50.610356	0,786	5000
72103	10:41:26.578135	0,784	2000
71785	10:41:19.269481	0,784	1000
69674	10:40:51.187887	0,786	7105
69673	10:40:51.187749	0,786	9500
69528	10:40:50.464513	0,786	300
69372	10:40:47.934895	0,784	4000
66589	10:39:40.731956	0,776	500
66588	10:39:40.731931	0,778	3500
66493	10:39:37.468057	0,786	200
65138	10:39:17.074333	0,780	3200
65137	10:39:17.074310	0,780	3200
63979	10:38:58.619373	0,780	800
63978	10:38:58.619340	0,780	200
62561	10:38:43.331826	0,780	3200
62558	10:38:43.288389	0,780	100
62557	10:38:43.288364	0,780	3500
62556	10:38:43.288323	0,780	1000
62481	10:38:38.816821	0,780	1500
61796	10:38:27.683635	0,780	1775
61795	10:38:27.683590	0,780	1000
61794	10:38:27.683530	0,780	3000
61793	10:38:27.683507	0,780	1000
61792	10:38:27.683469	0,780	1405
56644	10:37:18.324479	0,780	1595
56643	10:37:18.324449	0,780	3405
56642	10:37:18.324428	0,782	3000
55882	10:37:10.950531	0,784	200
54684	10:36:52.059945	0,784	1000
50948	10:35:56.438995	0,786	2500
48855	10:35:27.306769	0,786	1500
44717	10:34:47.737951	0,780	1095
44716	10:34:47.737913	0,780	1000
44715	10:34:47.737889	0,780	3905
43105	10:34:30.762018	0,780	1500
42881	10:34:28.513768	0,780	500
41672	10:34:15.120153	0,780	1095
39743	10:33:49.004551	0,780	2000
38437	10:33:32.968815	0,782	7979
38434	10:33:32.724524	0,782	2021
32882	10:32:41.568994	0,782	1500
32881	10:32:41.568974	0,782	1000
32880	10:32:41.568946	0,782	2000
32840	10:32:41.223525	0,786	1000
28026	10:31:56.143994	0,788	2000
28025	10:31:56.143969	0,788	2000
27034	10:31:43.058306	0,790	500
21943	10:30:20.731082	0,790	1479
21942	10:30:20.731061	0,790	1521
21941	10:30:20.731034	0,790	979
21940	10:30:20.731008	0,790	8021
21939	10:30:20.730986	0,790	3979
21938	10:30:20.730956	0,790	521
21937	10:30:20.730929	0,790	500
21936	10:30:20.730899	0,790	2000
21935	10:30:20.730862	0,790	679
21934	10:30:20.730838	0,790	1321
21933	10:30:20.730811	0,790	200
21932	10:30:20.730763	0,790	479
21931	10:30:20.730741	0,790	4021
21930	10:30:20.730707	0,790	10
21929	10:30:20.730680	0,790	200
21928	10:30:20.730616	0,790	11
21927	10:30:20.730578	0,790	680
21926	10:30:20.730550	0,790	131
21925	10:30:20.730516	0,790	247