한창제지
(009460) |
코스피
종이,목재
액면가 500원
|
 |
|
|
|
 01.25 15:59 |
|
|
|
|
|
| 2,220 (2,230) |
|
[시가/고가/저가] 2,230 / 2,245 / 2,215 |
| 전일비/등락률 |
▼ 10 (-0.45%) |
매도호가/호가잔량 |
2,225 / 1,141 |
| 거래량/전일동시간대비 |
583,653 /▼ 143,686 |
매수호가/호가잔량 |
2,220 / 28,640 |
| 상한가/하한가 |
2,895 / 1,565 |
총매도/총매수잔량 |
137,641 / 180,976 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 8,759 |
2,270 |
 |
| 5,223 |
2,265 |
| 2,300 |
2,260 |
| 12,689 |
2,255 |
| 7,198 |
2,250 |
| 11,049 |
2,245 |
| 27,715 |
2,240 |
| 52,135 |
2,235 |
| 9,432 |
2,230 |
| 1,141 |
2,225 |
| |
|
2,220 |
28,640 |
| 2,215 |
48,802 |
| 2,210 |
21,067 |
| 2,205 |
8,321 |
| 2,200 |
23,180 |
| 2,195 |
12,907 |
| 2,190 |
9,836 |
| 2,185 |
13,814 |
| 2,180 |
10,709 |
| 2,175 |
3,700 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 137,641 |
43,335 |
180,976 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
26,772 |
|
|
| 한창제지 009460 |
|
 |
|
KOSPI 3,208.99 (+68.36)
FUTURE
436.60 (+9.85)
Basis:
-0.70
|
|
 |
|
| 15:40:00 |
2,220 |
▼ 10 |
690 |
583,653 |
| 15:30:23 |
2,220 |
▼ 10 |
27,726 |
582,963 |
| 15:19:57 |
2,230 |
0 |
1 |
555,237 |
| 15:19:29 |
2,230 |
0 |
10 |
555,236 |
| 15:19:15 |
2,230 |
0 |
1 |
555,226 |
| 15:19:11 |
2,230 |
0 |
5 |
555,225 |
| 15:18:50 |
2,225 |
▼ 5 |
1,095 |
555,220 |
| 15:17:47 |
2,230 |
0 |
5 |
554,125 |
| 15:17:36 |
2,225 |
▼ 5 |
10 |
554,120 |
| 15:17:08 |
2,225 |
▼ 5 |
1 |
554,110 |
| 15:17:08 |
2,230 |
0 |
44 |
554,109 |
| 15:17:06 |
2,225 |
▼ 5 |
1 |
554,065 |
| 15:17:03 |
2,230 |
0 |
2,665 |
554,064 |
| 15:17:01 |
2,225 |
▼ 5 |
1 |
551,399 |
| 15:17:01 |
2,225 |
▼ 5 |
1 |
551,398 |
| 15:16:36 |
2,230 |
0 |
16 |
551,397 |
| 15:16:36 |
2,230 |
0 |
30 |
551,381 |
| 15:16:36 |
2,230 |
0 |
74 |
551,351 |
| 15:16:36 |
2,230 |
0 |
9 |
551,277 |
| 15:16:36 |
2,230 |
0 |
97 |
551,268 |
| 15:16:35 |
2,230 |
0 |
33 |
551,171 |
| 15:16:35 |
2,230 |
0 |
5 |
551,138 |
| 15:16:35 |
2,230 |
0 |
90 |
551,133 |
| 15:16:32 |
2,225 |
▼ 5 |
2 |
551,043 |
| 15:16:11 |
2,225 |
▼ 5 |
451 |
551,041 |
| 15:15:53 |
2,225 |
▼ 5 |
5 |
550,590 |
| 15:15:27 |
2,225 |
▼ 5 |
100 |
550,585 |
| 15:14:46 |
2,225 |
▼ 5 |
5 |
550,485 |
| 15:14:15 |
2,225 |
▼ 5 |
5 |
550,480 |
| 15:14:05 |
2,225 |
▼ 5 |
300 |
550,475 |
| 15:13:55 |
2,225 |
▼ 5 |
10,000 |
550,175 |
| 15:13:46 |
2,225 |
▼ 5 |
100 |
540,175 |
| 15:13:28 |
2,225 |
▼ 5 |
1,000 |
540,075 |
| 15:13:03 |
2,225 |
▼ 5 |
1 |
539,075 |
| 15:13:03 |
2,230 |
0 |
4,500 |
539,074 |
| 15:13:02 |
2,225 |
▼ 5 |
400 |
534,574 |
| 15:13:01 |
2,225 |
▼ 5 |
1 |
534,174 |
| 15:12:56 |
2,225 |
▼ 5 |
60 |
534,173 |
| 15:12:46 |
2,230 |
0 |
1 |
534,113 |
| 15:12:38 |
2,230 |
0 |
3 |
534,112 |
| 15:12:16 |
2,230 |
0 |
1 |
534,109 |
| 15:11:43 |
2,225 |
▼ 5 |
1 |
534,108 |
| 15:11:43 |
2,230 |
0 |
1 |
534,107 |
| 15:11:42 |
2,230 |
0 |
100 |
534,106 |
| 15:11:41 |
2,225 |
▼ 5 |
1 |
534,006 |
| 15:10:28 |
2,225 |
▼ 5 |
440 |
534,005 |
| 15:10:21 |
2,225 |
▼ 5 |
1 |
533,565 |
| 15:09:05 |
2,225 |
▼ 5 |
1 |
533,564 |
| 15:09:03 |
2,225 |
▼ 5 |
1 |
533,563 |
| 15:08:59 |
2,225 |
▼ 5 |
100 |
533,562 |
| 15:08:41 |
2,225 |
▼ 5 |
19 |
533,462 |
| 15:07:43 |
2,225 |
▼ 5 |
1 |
533,443 |
| 15:07:43 |
2,225 |
▼ 5 |
1 |
533,442 |
| 15:06:25 |
2,225 |
▼ 5 |
1 |
533,441 |
| 15:06:16 |
2,230 |
0 |
43 |
533,440 |
| 15:06:16 |
2,225 |
▼ 5 |
157 |
533,397 |
| 15:06:10 |
2,225 |
▼ 5 |
1 |
533,240 |
| 15:05:59 |
2,225 |
▼ 5 |
42 |
533,239 |
| 15:05:42 |
2,230 |
0 |
1 |
533,197 |
| 15:05:14 |
2,225 |
▼ 5 |
19 |
533,196 |
| 15:04:47 |
2,220 |
▼ 10 |
20,053 |
533,177 |
| 15:04:47 |
2,225 |
▼ 5 |
5,717 |
513,124 |
| 15:04:01 |
2,230 |
0 |
44 |
507,407 |
| 15:03:57 |
2,230 |
0 |
10 |
507,363 |
| 15:03:54 |
2,230 |
0 |
10 |
507,353 |
| 15:03:51 |
2,230 |
0 |
10 |
507,343 |
| 15:03:44 |
2,225 |
▼ 5 |
1 |
507,333 |
| 15:03:41 |
2,225 |
▼ 5 |
1 |
507,332 |
| 15:03:25 |
2,230 |
0 |
100 |
507,331 |
| 15:02:56 |
2,230 |
0 |
100 |
507,231 |
| 15:02:51 |
2,225 |
▼ 5 |
400 |
507,131 |
| 15:02:24 |
2,225 |
▼ 5 |
1 |
506,731 |
| 15:02:16 |
2,225 |
▼ 5 |
44 |
506,730 |
| 15:02:15 |
2,225 |
▼ 5 |
44 |
506,686 |
| 15:02:14 |
2,225 |
▼ 5 |
44 |
506,642 |
| 15:02:14 |
2,225 |
▼ 5 |
44 |
506,598 |
| 15:02:14 |
2,225 |
▼ 5 |
44 |
506,554 |
| 15:02:14 |
2,225 |
▼ 5 |
44 |
506,510 |
| 15:02:13 |
2,225 |
▼ 5 |
44 |
506,466 |
| 15:02:13 |
2,225 |
▼ 5 |
44 |
506,422 |
| 15:02:13 |
2,225 |
▼ 5 |
44 |
506,378 |
| 15:02:13 |
2,225 |
▼ 5 |
44 |
506,334 |
| 15:01:58 |
2,225 |
▼ 5 |
429 |
506,290 |
| 15:01:58 |
2,225 |
▼ 5 |
20 |
505,861 |
| 15:01:47 |
2,225 |
▼ 5 |
1,437 |
505,841 |
| 15:01:43 |
2,225 |
▼ 5 |
8,090 |
504,404 |
| 15:01:33 |
2,225 |
▼ 5 |
500 |
496,314 |
| 15:01:04 |
2,225 |
▼ 5 |
1 |
495,814 |
| 15:01:01 |
2,225 |
▼ 5 |
1 |
495,813 |
| 15:00:40 |
2,225 |
▼ 5 |
1 |
495,812 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,811 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,810 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,809 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,808 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,807 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,806 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,805 |
| 15:00:11 |
2,225 |
▼ 5 |
1 |
495,804 |
| 14:59:57 |
2,230 |
0 |
58 |
495,803 |
| 14:59:53 |
2,225 |
▼ 5 |
1 |
495,745 |
| 14:59:53 |
2,225 |
▼ 5 |
1 |
495,744 |
| 14:59:47 |
2,225 |
▼ 5 |
1 |
495,743 |
| 14:59:44 |
2,225 |
▼ 5 |
1 |
495,742 |
| 14:59:39 |
2,225 |
▼ 5 |
1 |
495,741 |
| 14:59:38 |
2,225 |
▼ 5 |
1 |
495,740 |
| 14:59:37 |
2,225 |
▼ 5 |
1 |
495,739 |
| 14:59:37 |
2,225 |
▼ 5 |
1 |
495,738 |
| 14:59:36 |
2,225 |
▼ 5 |
1 |
495,737 |
| 14:59:35 |
2,225 |
▼ 5 |
1 |
495,736 |
| 14:59:31 |
2,230 |
0 |
1 |
495,735 |
| 14:59:22 |
2,230 |
0 |
1 |
495,734 |
| 14:58:37 |
2,225 |
▼ 5 |
71 |
495,733 |
| 14:58:26 |
2,225 |
▼ 5 |
1 |
495,662 |
| 14:58:22 |
2,225 |
▼ 5 |
1 |
495,661 |
| 14:58:02 |
2,225 |
▼ 5 |
3,000 |
495,660 |
| 14:57:58 |
2,230 |
0 |
44 |
492,660 |
| 14:57:56 |
2,230 |
0 |
224 |
492,616 |
| 14:57:51 |
2,230 |
0 |
3 |
492,392 |
| 14:57:15 |
2,225 |
▼ 5 |
1 |
492,389 |
| 14:57:10 |
2,225 |
▼ 5 |
1,000 |
492,388 |
| 14:57:05 |
2,225 |
▼ 5 |
1 |
491,388 |
| 14:56:56 |
2,230 |
0 |
1 |
491,387 |
| 14:56:56 |
2,230 |
0 |
47 |
491,386 |
| 14:56:44 |
2,225 |
▼ 5 |
500 |
491,339 |
| 14:56:22 |
2,230 |
0 |
1 |
490,839 |
| 14:56:12 |
2,225 |
▼ 5 |
700 |
490,838 |
| 14:55:42 |
2,225 |
▼ 5 |
1 |
490,138 |
| 14:55:23 |
2,230 |
0 |
3 |
490,137 |
| 14:55:17 |
2,225 |
▼ 5 |
500 |
490,134 |
| 14:55:13 |
2,225 |
▼ 5 |
1 |
489,634 |
| 14:55:09 |
2,225 |
▼ 5 |
18 |
489,633 |
| 14:55:06 |
2,225 |
▼ 5 |
1 |
489,615 |
| 14:55:02 |
2,225 |
▼ 5 |
550 |
489,614 |
| 14:54:38 |
2,225 |
▼ 5 |
58 |
489,064 |
| 14:54:26 |
2,225 |
▼ 5 |
1 |
489,006 |
| 14:54:25 |
2,225 |
▼ 5 |
1 |
489,005 |
| 14:54:21 |
2,225 |
▼ 5 |
1,000 |
489,004 |
| 14:53:57 |
2,225 |
▼ 5 |
1 |
488,004 |
| 14:53:52 |
2,230 |
0 |
56 |
488,003 |
| 14:53:34 |
2,225 |
▼ 5 |
81 |
487,947 |
| 14:53:34 |
2,225 |
▼ 5 |
63 |
487,866 |
| 14:53:26 |
2,225 |
▼ 5 |
56 |
487,803 |
| 14:53:10 |
2,225 |
▼ 5 |
10 |
487,747 |
| 14:53:06 |
2,225 |
▼ 5 |
1 |
487,737 |
| 14:53:02 |
2,225 |
▼ 5 |
1 |
487,736 |
| 14:52:48 |
2,225 |
▼ 5 |
2,364 |
487,735 |
| 14:52:47 |
2,225 |
▼ 5 |
50 |
485,371 |
| 14:52:44 |
2,225 |
▼ 5 |
1,118 |
485,321 |
| 14:52:30 |
2,220 |
▼ 10 |
1 |
484,203 |
| 14:51:50 |
2,225 |
▼ 5 |
50 |
484,202 |
| 14:51:24 |
2,225 |
▼ 5 |
1 |
484,152 |
| 14:51:14 |
2,225 |
▼ 5 |
10 |
484,151 |
| 14:51:14 |
2,225 |
▼ 5 |
300 |
484,141 |
| 14:50:51 |
2,225 |
▼ 5 |
49 |
483,841 |
| 14:50:45 |
2,220 |
▼ 10 |
1 |
483,792 |
| 14:50:45 |
2,220 |
▼ 10 |
95 |
483,791 |
| 14:50:33 |
2,220 |
▼ 10 |
1 |
483,696 |
| 14:50:27 |
2,220 |
▼ 10 |
1 |
483,695 |
| 14:50:26 |
2,220 |
▼ 10 |
1 |
483,694 |
| 14:50:24 |
2,220 |
▼ 10 |
1 |
483,693 |
| 14:49:51 |
2,220 |
▼ 10 |
195 |
483,692 |
| 14:49:51 |
2,225 |
▼ 5 |
10 |
483,497 |
| 14:49:50 |
2,225 |
▼ 5 |
1,000 |
483,487 |
| 14:49:06 |
2,220 |
▼ 10 |
1 |
482,487 |
| 14:49:02 |
2,220 |
▼ 10 |
1 |
482,486 |
| 14:48:51 |
2,225 |
▼ 5 |
1,031 |
482,485 |
| 14:48:46 |
2,225 |
▼ 5 |
12,037 |
481,454 |
| 14:48:33 |
2,225 |
▼ 5 |
1 |
469,417 |
| 14:48:18 |
2,225 |
▼ 5 |
5 |
469,416 |
| 14:48:05 |
2,225 |
▼ 5 |
1 |
469,411 |
| 14:47:49 |
2,230 |
0 |
57 |
469,410 |
| 14:47:45 |
2,225 |
▼ 5 |
1 |
469,353 |
| 14:46:55 |
2,230 |
0 |
50 |
469,352 |
| 14:46:53 |
2,225 |
▼ 5 |
1,000 |
469,302 |
| 14:46:27 |
2,225 |
▼ 5 |
1 |
468,302 |
| 14:46:22 |
2,225 |
▼ 5 |
1 |
468,301 |
| 14:45:54 |
2,225 |
▼ 5 |
20 |
468,300 |
| 14:45:42 |
2,225 |
▼ 5 |
1 |
468,280 |
| 14:45:28 |
2,230 |
0 |
16 |
468,279 |
| 14:45:16 |
2,225 |
▼ 5 |
1 |
468,263 |
| 14:45:12 |
2,225 |
▼ 5 |
1 |
468,262 |
| 14:45:09 |
2,225 |
▼ 5 |
1 |
468,261 |
| 14:45:07 |
2,225 |
▼ 5 |
1 |
468,260 |
| 14:44:46 |
2,230 |
0 |
48 |
468,259 |
| 14:44:32 |
2,225 |
▼ 5 |
137 |
468,211 |
| 14:43:42 |
2,225 |
▼ 5 |
1 |
468,074 |
| 14:43:35 |
2,225 |
▼ 5 |
1 |
468,073 |
| 14:43:31 |
2,225 |
▼ 5 |
77 |
468,072 |
| 14:43:13 |
2,225 |
▼ 5 |
300 |
467,995 |
| 14:42:59 |
2,225 |
▼ 5 |
1 |
467,695 |
| 14:42:39 |
2,225 |
▼ 5 |
22 |
467,694 |
| 14:42:28 |
2,225 |
▼ 5 |
1 |
467,672 |
| 14:42:00 |
2,225 |
▼ 5 |
18 |
467,671 |
| 14:42:00 |
2,225 |
▼ 5 |
3,300 |
467,653 |
| 14:41:44 |
2,230 |
0 |
53 |
464,353 |
| 14:41:27 |
2,225 |
▼ 5 |
399 |
464,300 |
| 14:41:10 |
2,225 |
▼ 5 |
1 |
463,901 |
| 14:41:02 |
2,225 |
▼ 5 |
1 |
463,900 |
| 14:41:00 |
2,225 |
▼ 5 |
1 |
463,899 |
| 14:40:19 |
2,230 |
0 |
100 |
463,898 |
| 14:39:48 |
2,225 |
▼ 5 |
1 |
463,798 |
| 14:39:30 |
2,225 |
▼ 5 |
800 |
463,797 |
| 14:39:07 |
2,225 |
▼ 5 |
1 |
462,997 |
| 14:38:56 |
2,225 |
▼ 5 |
1 |
462,996 |
| 14:38:54 |
2,225 |
▼ 5 |
1 |
462,995 |
| 14:38:41 |
2,225 |
▼ 5 |
1 |
462,994 |
| 14:38:41 |
2,230 |
0 |
52 |
462,993 |
| 14:38:34 |
2,225 |
▼ 5 |
1 |
462,941 |
| 14:38:33 |
2,225 |
▼ 5 |
1,000 |
462,940 |
| 14:38:28 |
2,225 |
▼ 5 |
1 |
461,940 |
| 14:38:22 |
2,225 |
▼ 5 |
1 |
461,939 |
| 14:38:14 |
2,225 |
▼ 5 |
1 |
461,938 |
| 14:37:48 |
2,230 |
0 |
1 |
461,937 |
| 14:37:37 |
2,225 |
▼ 5 |
1,000 |
461,936 |
| 14:37:15 |
2,225 |
▼ 5 |
100 |
460,936 |
| 14:37:11 |
2,225 |
▼ 5 |
1 |
460,836 |
| 14:36:44 |
2,225 |
▼ 5 |
2,000 |
460,835 |
| 14:36:24 |
2,225 |
▼ 5 |
1,000 |
458,835 |
| 14:36:21 |
2,225 |
▼ 5 |
10 |
457,835 |
| 14:36:18 |
2,225 |
▼ 5 |
1 |
457,825 |
| 14:35:49 |
2,230 |
0 |
10 |
457,824 |
| 14:35:49 |
2,225 |
▼ 5 |
1 |
457,814 |
| 14:35:42 |
2,225 |
▼ 5 |
1 |
457,813 |
| 14:35:39 |
2,230 |
0 |
54 |
457,812 |
| 14:35:30 |
2,225 |
▼ 5 |
103 |
457,758 |
| 14:35:16 |
2,225 |
▼ 5 |
1,000 |
457,655 |
| 14:34:58 |
2,225 |
▼ 5 |
300 |
456,655 |
| 14:34:31 |
2,230 |
0 |
5 |
456,355 |
| 14:34:29 |
2,225 |
▼ 5 |
1 |
456,350 |
| 14:34:27 |
2,225 |
▼ 5 |
2,000 |
456,349 |
| 14:34:17 |
2,230 |
0 |
10 |
454,349 |
| 14:34:16 |
2,225 |
▼ 5 |
1 |
454,339 |
| 14:34:03 |
2,225 |
▼ 5 |
1 |
454,338 |
| 14:33:54 |
2,225 |
▼ 5 |
2,000 |
454,337 |
| 14:33:54 |
2,225 |
▼ 5 |
1 |
452,337 |
| 14:33:53 |
2,225 |
▼ 5 |
704 |
452,336 |
| 14:33:53 |
2,225 |
▼ 5 |
1,296 |
451,632 |
| 14:33:43 |
2,225 |
▼ 5 |
2,000 |
450,336 |
| 14:33:43 |
2,225 |
▼ 5 |
479 |
448,336 |
| 14:33:29 |
2,225 |
▼ 5 |
1 |
447,857 |
| 14:33:20 |
2,225 |
▼ 5 |
500 |
447,856 |
| 14:33:12 |
2,225 |
▼ 5 |
1 |
445,356 |
| 14:33:12 |
2,225 |
▼ 5 |
2,000 |
447,356 |
| 14:33:01 |
2,225 |
▼ 5 |
2,301 |
445,355 |
| 14:32:40 |
2,230 |
0 |
100 |
443,054 |
| 14:32:36 |
2,230 |
0 |
51 |
442,954 |
| 14:32:02 |
2,230 |
0 |
3 |
442,903 |
| 14:31:50 |
2,225 |
▼ 5 |
1 |
442,900 |
| 14:31:42 |
2,225 |
▼ 5 |
1 |
442,899 |
| 14:31:36 |
2,225 |
▼ 5 |
1 |
442,898 |
| 14:31:23 |
2,230 |
0 |
1 |
442,897 |
| 14:30:30 |
2,225 |
▼ 5 |
1 |
442,896 |
| 14:30:18 |
2,230 |
0 |
4,092 |
442,895 |
| 14:29:59 |
2,225 |
▼ 5 |
900 |
438,803 |
| 14:29:34 |
2,230 |
0 |
54 |
437,903 |
| 14:29:18 |
2,225 |
▼ 5 |
500 |
437,849 |
| 14:29:02 |
2,225 |
▼ 5 |
1 |
437,349 |
| 14:28:44 |
2,225 |
▼ 5 |
1 |
437,348 |
| 14:28:38 |
2,230 |
0 |
5 |
437,347 |
| 14:28:31 |
2,230 |
0 |
50 |
437,342 |
| 14:28:31 |
2,225 |
▼ 5 |
500 |
437,292 |
| 14:28:23 |
2,230 |
0 |
30 |
436,792 |
| 14:28:21 |
2,225 |
▼ 5 |
1 |
436,762 |
| 14:28:00 |
2,225 |
▼ 5 |
1,000 |
436,761 |
| 14:27:54 |
2,225 |
▼ 5 |
1 |
435,761 |
| 14:27:50 |
2,225 |
▼ 5 |
1 |
435,760 |
| 14:27:18 |
2,225 |
▼ 5 |
1 |
435,759 |
| 14:26:54 |
2,225 |
▼ 5 |
1 |
435,758 |
| 14:26:32 |
2,230 |
0 |
51 |
435,757 |
| 14:26:31 |
2,225 |
▼ 5 |
1 |
435,706 |
| 14:26:22 |
2,225 |
▼ 5 |
1 |
435,705 |
| 14:26:07 |
2,230 |
0 |
500 |
435,704 |
| 14:25:52 |
2,230 |
0 |
1,273 |
435,204 |
| 14:25:41 |
2,230 |
0 |
1 |
433,931 |
| 14:23:59 |
2,225 |
▼ 5 |
1 |
433,930 |
| 14:23:55 |
2,225 |
▼ 5 |
1 |
433,929 |
| 14:23:51 |
2,225 |
▼ 5 |
1 |
433,928 |
| 14:23:43 |
2,225 |
▼ 5 |
1 |
433,927 |
| 14:23:41 |
2,230 |
0 |
1,350 |
433,926 |
| 14:23:30 |
2,230 |
0 |
52 |
432,576 |
| 14:22:50 |
2,230 |
0 |
1 |
432,524 |
| 14:22:39 |
2,225 |
▼ 5 |
1 |
432,523 |
| 14:22:12 |
2,225 |
▼ 5 |
1 |
432,522 |
| 14:22:09 |
2,225 |
▼ 5 |
100 |
432,521 |
| 14:22:05 |
2,225 |
▼ 5 |
100 |
432,421 |
| 14:21:12 |
2,225 |
▼ 5 |
1 |
432,321 |
| 14:21:03 |
2,225 |
▼ 5 |
1 |
432,320 |
| 14:20:42 |
2,225 |
▼ 5 |
1 |
432,319 |
| 14:20:27 |
2,230 |
0 |
53 |
432,318 |
| 14:20:17 |
2,225 |
▼ 5 |
1 |
432,265 |
| 14:19:56 |
2,225 |
▼ 5 |
1 |
432,264 |
| 14:19:56 |
2,225 |
▼ 5 |
1 |
432,263 |
| 14:19:52 |
2,225 |
▼ 5 |
1 |
432,262 |
| 14:19:40 |
2,225 |
▼ 5 |
1 |
432,261 |
| 14:19:25 |
2,225 |
▼ 5 |
1 |
432,260 |
| 14:19:14 |
2,225 |
▼ 5 |
1 |
432,259 |
| 14:19:01 |
2,230 |
0 |
38 |
432,258 |
| 14:18:23 |
2,225 |
▼ 5 |
1 |
432,220 |
| 14:17:42 |
2,230 |
0 |
48 |
432,219 |
| 14:17:25 |
2,230 |
0 |
57 |
432,171 |
| 14:17:23 |
2,230 |
0 |
99 |
432,114 |
| 14:17:12 |
2,225 |
▼ 5 |
1 |
432,015 |
| 14:17:10 |
2,230 |
0 |
800 |
432,014 |
| 14:16:23 |
2,230 |
0 |
10 |
431,214 |
| 14:15:57 |
2,230 |
0 |
3 |
431,204 |
| 14:15:57 |
2,225 |
▼ 5 |
1 |
431,201 |
| 14:15:53 |
2,225 |
▼ 5 |
1 |
431,200 |
| 14:15:43 |
2,225 |
▼ 5 |
1 |
431,199 |
| 14:15:40 |
2,225 |
▼ 5 |
1 |
431,198 |
| 14:15:09 |
2,225 |
▼ 5 |
1 |
431,197 |
| 14:15:03 |
2,230 |
0 |
200 |
431,196 |
| 14:14:50 |
2,230 |
0 |
1 |
430,996 |
| 14:14:48 |
2,230 |
0 |
3 |
430,995 |
| 14:14:44 |
2,230 |
0 |
45 |
430,992 |
| 14:14:29 |
2,230 |
0 |
1 |
430,947 |
| 14:14:23 |
2,230 |
0 |
2 |
430,946 |
| 14:14:21 |
2,225 |
▼ 5 |
4,768 |
430,944 |
| 14:14:19 |
2,230 |
0 |
5 |
426,176 |
| 14:13:13 |
2,225 |
▼ 5 |
1 |
426,171 |
| 14:13:10 |
2,225 |
▼ 5 |
440 |
426,170 |
| 14:12:34 |
2,225 |
▼ 5 |
1,400 |
425,730 |
| 14:12:23 |
2,230 |
0 |
5 |
424,330 |
| 14:12:20 |
2,230 |
0 |
195 |
424,325 |
| 14:12:06 |
2,230 |
0 |
27 |
424,130 |
| 14:11:53 |
2,230 |
0 |
1 |
424,103 |
| 14:11:43 |
2,230 |
0 |
1 |
424,102 |
| 14:11:31 |
2,230 |
0 |
150 |
424,101 |
| 14:11:20 |
2,235 |
▲ 5 |
52 |
423,951 |
| 14:10:56 |
2,230 |
0 |
400 |
423,899 |
| 14:10:48 |
2,230 |
0 |
246 |
423,499 |
| 14:10:38 |
2,230 |
0 |
1 |
423,253 |
| 14:09:29 |
2,235 |
▲ 5 |
1 |
423,252 |
| 14:09:14 |
2,230 |
0 |
1 |
423,251 |
| 14:09:03 |
2,230 |
0 |
1 |
423,250 |
| 14:08:18 |
2,235 |
▲ 5 |
52 |
423,249 |
| 14:08:09 |
2,230 |
0 |
2 |
423,197 |
| 14:07:54 |
2,230 |
0 |
1 |
423,195 |
| 14:07:47 |
2,235 |
▲ 5 |
3 |
423,194 |
| 14:07:43 |
2,235 |
▲ 5 |
14 |
423,191 |
| 14:07:42 |
2,230 |
0 |
5,000 |
423,177 |
| 14:07:23 |
2,235 |
▲ 5 |
1 |
418,177 |
| 14:06:39 |
2,230 |
0 |
1 |
418,176 |
| 14:06:23 |
2,230 |
0 |
1 |
418,175 |
| 14:06:14 |
2,230 |
0 |
1,272 |
418,174 |
| 14:06:12 |
2,230 |
0 |
222 |
416,902 |
| 14:05:41 |
2,230 |
0 |
19 |
416,680 |
| 14:05:38 |
2,230 |
0 |
500 |
416,661 |
| 14:05:35 |
2,230 |
0 |
18 |
416,161 |
| 14:05:16 |
2,235 |
▲ 5 |
56 |
416,143 |
| 14:05:15 |
2,230 |
0 |
1 |
416,087 |
| 14:04:43 |
2,230 |
0 |
100 |
416,086 |
| 14:03:43 |
2,230 |
0 |
1 |
415,986 |
| 14:02:54 |
2,235 |
▲ 5 |
1 |
415,985 |
| 14:02:41 |
2,230 |
0 |
1 |
415,984 |
| 14:02:35 |
2,230 |
0 |
1 |
415,983 |
| 14:01:15 |
2,230 |
0 |
1 |
415,982 |
| 14:01:02 |
2,230 |
0 |
1 |
415,981 |
| 13:59:40 |
2,230 |
0 |
2,512 |
415,980 |
| 13:59:12 |
2,230 |
0 |
56 |
413,468 |
| 13:58:56 |
2,230 |
0 |
3 |
413,412 |
| 13:58:49 |
2,225 |
▼ 5 |
18 |
413,409 |
| 13:58:42 |
2,225 |
▼ 5 |
1 |
413,391 |
| 13:58:36 |
2,225 |
▼ 5 |
1 |
413,390 |
| 13:58:23 |
2,225 |
▼ 5 |
1 |
413,389 |
| 13:57:54 |
2,230 |
0 |
31 |
413,388 |
| 13:57:16 |
2,225 |
▼ 5 |
1 |
413,357 |
| 13:56:09 |
2,230 |
0 |
49 |
413,356 |
| 13:54:37 |
2,225 |
▼ 5 |
1 |
413,307 |
| 13:54:36 |
2,230 |
0 |
1,244 |
413,306 |
| 13:54:29 |
2,230 |
0 |
5 |
412,062 |
| 13:54:23 |
2,225 |
▼ 5 |
1 |
412,057 |
| 13:53:32 |
2,225 |
▼ 5 |
140 |
412,056 |
| 13:53:23 |
2,225 |
▼ 5 |
1 |
411,916 |
| 13:53:17 |
2,225 |
▼ 5 |
1 |
411,915 |
| 13:53:07 |
2,230 |
0 |
54 |
411,914 |
| 13:52:52 |
2,230 |
0 |
366 |
411,860 |
| 13:52:52 |
2,230 |
0 |
202 |
411,494 |
| 13:52:51 |
2,230 |
0 |
7,000 |
411,292 |
| 13:52:31 |
2,230 |
0 |
30 |
404,292 |
| 13:52:19 |
2,230 |
0 |
1 |
404,262 |
| 13:51:54 |
2,235 |
▲ 5 |
1 |
404,261 |
| 13:51:43 |
2,230 |
0 |
1 |
404,260 |
| 13:51:10 |
2,230 |
0 |
500 |
404,259 |
| 13:50:37 |
2,230 |
0 |
1 |
403,759 |
| 13:49:24 |
2,230 |
0 |
1 |
403,758 |
| 13:49:04 |
2,230 |
0 |
1 |
403,757 |
| 13:48:18 |
2,230 |
0 |
100 |
403,756 |
| 13:48:06 |
2,230 |
0 |
157 |
403,656 |
| 13:47:58 |
2,230 |
0 |
1 |
403,499 |
| 13:46:38 |
2,230 |
0 |
1 |
403,498 |
| 13:46:24 |
2,230 |
0 |
1 |
403,497 |
| 13:45:45 |
2,230 |
0 |
18 |
403,496 |
| 13:45:39 |
2,230 |
0 |
150 |
403,478 |
| 13:45:25 |
2,230 |
0 |
1 |
403,328 |
| 13:45:18 |
2,230 |
0 |
240 |
403,327 |
| 13:44:27 |
2,230 |
0 |
32 |
403,087 |
| 13:43:59 |
2,230 |
0 |
1 |
403,055 |
| 13:43:44 |
2,230 |
0 |
1 |
403,054 |
| 13:43:29 |
2,235 |
▲ 5 |
5 |
403,053 |
| 13:43:03 |
2,230 |
0 |
449 |
403,048 |
| 13:42:39 |
2,230 |
0 |
1 |
402,599 |
| 13:41:46 |
2,230 |
0 |
19 |
402,598 |
| 13:41:46 |
2,230 |
0 |
5,000 |
402,579 |
| 13:41:26 |
2,230 |
0 |
1 |
397,579 |
| 13:41:04 |
2,230 |
0 |
1 |
397,578 |
| 13:40:53 |
2,235 |
▲ 5 |
1,000 |
397,577 |
| 13:40:19 |
2,235 |
▲ 5 |
5 |
396,577 |
| 13:39:59 |
2,230 |
0 |
1 |
396,572 |
| 13:39:49 |
2,235 |
▲ 5 |
100 |
396,571 |
| 13:39:45 |
2,235 |
▲ 5 |
100 |
396,471 |
| 13:39:15 |
2,235 |
▲ 5 |
157 |
396,371 |
| 13:38:48 |
2,235 |
▲ 5 |
5 |
396,214 |
| 13:38:47 |
2,230 |
0 |
48 |
396,209 |
| 13:38:46 |
2,230 |
0 |
30 |
396,161 |
| 13:38:40 |
2,230 |
0 |
1 |
396,131 |
| 13:37:04 |
2,230 |
0 |
1 |
396,130 |
| 13:36:08 |
2,230 |
0 |
1 |
396,129 |
| 13:36:00 |
2,230 |
0 |
1 |
396,128 |
| 13:35:45 |
2,235 |
▲ 5 |
5 |
396,127 |
| 13:35:16 |
2,235 |
▲ 5 |
90 |
396,122 |
| 13:34:42 |
2,235 |
▲ 5 |
400 |
396,032 |
| 13:34:40 |
2,230 |
0 |
1 |
395,632 |
| 13:34:23 |
2,230 |
0 |
1 |
395,631 |
| 13:33:18 |
2,235 |
▲ 5 |
500 |
395,630 |
| 13:33:16 |
2,235 |
▲ 5 |
447 |
395,130 |
| 13:33:07 |
2,235 |
▲ 5 |
2 |
394,683 |
| 13:32:48 |
2,235 |
▲ 5 |
19 |
394,681 |
| 13:32:37 |
2,235 |
▲ 5 |
7 |
394,662 |
| 13:32:09 |
2,230 |
0 |
1 |
394,655 |
| 13:32:03 |
2,230 |
0 |
1 |
394,654 |
| 13:31:59 |
2,230 |
0 |
1 |
394,653 |
| 13:31:52 |
2,230 |
0 |
1 |
394,652 |
| 13:31:44 |
2,230 |
0 |
1 |
394,651 |
| 13:31:33 |
2,235 |
▲ 5 |
1 |
394,650 |
| 13:31:09 |
2,230 |
0 |
1,000 |
394,649 |
| 13:30:50 |
2,235 |
▲ 5 |
1 |
393,649 |
| 13:30:38 |
2,230 |
0 |
200 |
393,648 |
| 13:30:23 |
2,230 |
0 |
1,106 |
393,448 |
| 13:29:52 |
2,230 |
0 |
1 |
392,342 |
| 13:29:37 |
2,235 |
▲ 5 |
1 |
392,341 |
| 13:29:28 |
2,230 |
0 |
103 |
392,340 |
| 13:28:35 |
2,235 |
▲ 5 |
5 |
392,237 |
| 13:27:20 |
2,230 |
0 |
18 |
392,232 |
| 13:26:08 |
2,230 |
0 |
2 |
392,214 |
| 13:25:55 |
2,230 |
0 |
18 |
392,212 |
| 13:25:49 |
2,230 |
0 |
200 |
392,194 |
| 13:25:27 |
2,235 |
▲ 5 |
10 |
391,994 |
| 13:25:22 |
2,235 |
▲ 5 |
3 |
391,984 |
| 13:24:46 |
2,235 |
▲ 5 |
5 |
391,981 |
| 13:24:33 |
2,230 |
0 |
361 |
391,976 |
| 13:24:24 |
2,230 |
0 |
100 |
391,615 |
| 13:24:15 |
2,235 |
▲ 5 |
5 |
391,515 |
| 13:23:46 |
2,230 |
0 |
2,000 |
391,510 |
| 13:23:04 |
2,230 |
0 |
10 |
389,510 |
| 13:23:01 |
2,230 |
0 |
148 |
389,500 |
| 13:23:00 |
2,230 |
0 |
4 |
389,352 |
| 13:22:58 |
2,230 |
0 |
1 |
389,348 |
| 13:22:53 |
2,230 |
0 |
1,000 |
389,347 |
| 13:22:52 |
2,230 |
0 |
1 |
388,347 |
| 13:22:51 |
2,230 |
0 |
1 |
388,346 |
| 13:22:50 |
2,230 |
0 |
1 |
388,345 |
| 13:22:41 |
2,230 |
0 |
774 |
388,344 |
| 13:22:25 |
2,230 |
0 |
1,302 |
387,570 |
| 13:21:59 |
2,230 |
0 |
5 |
386,268 |
| 13:21:50 |
2,230 |
0 |
200 |
386,263 |
| 13:21:23 |
2,230 |
0 |
102 |
386,063 |
| 13:21:03 |
2,235 |
▲ 5 |
1 |
385,961 |
| 13:20:53 |
2,230 |
0 |
175 |
385,960 |
| 13:20:46 |
2,230 |
0 |
1 |
385,785 |
| 13:19:28 |
2,225 |
▼ 5 |
100 |
385,784 |
| 13:19:22 |
2,230 |
0 |
8 |
385,684 |
| 13:19:00 |
2,230 |
0 |
21 |
385,676 |
| 13:18:42 |
2,230 |
0 |
100 |
385,655 |
| 13:18:04 |
2,230 |
0 |
1 |
385,555 |
| 13:17:43 |
2,230 |
0 |
7 |
385,554 |
| 13:17:42 |
2,230 |
0 |
277 |
385,547 |
| 13:17:28 |
2,235 |
▲ 5 |
14 |
385,270 |
| 13:17:23 |
2,235 |
▲ 5 |
449 |
385,256 |
| 13:17:10 |
2,235 |
▲ 5 |
1 |
384,807 |
| 13:17:02 |
2,230 |
0 |
11 |
384,806 |
| 13:16:59 |
2,230 |
0 |
7 |
384,795 |
| 13:16:39 |
2,235 |
▲ 5 |
1 |
384,788 |
| 13:15:57 |
2,225 |
▼ 5 |
46 |
384,787 |
| 13:15:57 |
2,230 |
0 |
154 |
384,741 |
| 13:15:46 |
2,230 |
0 |
453 |
384,587 |
| 13:15:44 |
2,230 |
0 |
1 |
384,134 |
| 13:15:25 |
2,230 |
0 |
50 |
384,133 |
| 13:14:52 |
2,230 |
0 |
1 |
384,083 |
| 13:14:43 |
2,230 |
0 |
600 |
384,082 |
| 13:14:24 |
2,235 |
▲ 5 |
486 |
383,482 |
| 13:13:48 |
2,235 |
▲ 5 |
10 |
382,996 |
| 13:13:48 |
2,235 |
▲ 5 |
10 |
382,986 |
| 13:12:59 |
2,235 |
▲ 5 |
100 |
382,976 |
| 13:12:22 |
2,235 |
▲ 5 |
200 |
382,876 |
| 13:11:25 |
2,235 |
▲ 5 |
1 |
382,676 |
| 13:11:13 |
2,230 |
0 |
2,749 |
382,675 |
| 13:11:08 |
2,230 |
0 |
1,263 |
379,926 |
| 13:10:32 |
2,230 |
0 |
2,000 |
378,663 |
| 13:10:26 |
2,230 |
0 |
10 |
376,663 |
| 13:10:25 |
2,230 |
0 |
20 |
376,653 |
|
|
|
|
