흥국
(010240) |
코스닥
중견기업부
액면가 500원
|
 |
|
| 단기과열종목(시장기준
)
|
 01.22 15:59 |
|
|
|
|
|
| 8,380 (8,620) |
|
[시가/고가/저가] 8,670 / 8,920 / 8,330 |
| 전일비/등락률 |
▼ 240 (-2.78%) |
매도호가/호가잔량 |
8,400 / 162 |
| 거래량/전일동시간대비 |
824,537 /▲ 177,550 |
매수호가/호가잔량 |
8,380 / 1,330 |
| 상한가/하한가 |
11,200 / 6,040 |
총매도/총매수잔량 |
2,799 / 24,029 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 7 |
8,540 |
 |
| 304 |
8,530 |
| 135 |
8,510 |
| 373 |
8,500 |
| 60 |
8,490 |
| 425 |
8,480 |
| 25 |
8,470 |
| 1,000 |
8,460 |
| 308 |
8,450 |
| 162 |
8,400 |
| |
|
8,380 |
1,330 |
| 8,370 |
1,928 |
| 8,360 |
1,499 |
| 8,350 |
1,274 |
| 8,340 |
1,026 |
| 8,330 |
998 |
| 8,320 |
2,322 |
| 8,310 |
5,949 |
| 8,300 |
6,588 |
| 8,290 |
1,115 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 2,799 |
21,230 |
24,029 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 흥국 010240 |
|
 |
|
KOSDAQ 979.98 (-1.42)
FUTURE
426.75 (-2.95)
Basis:
-0.38
|
|
 |
|
| 15:59:28 |
8,380 |
▼ 240 |
200 |
824,537 |
| 15:59:01 |
8,380 |
▼ 240 |
40 |
824,337 |
| 15:58:38 |
8,380 |
▼ 240 |
25 |
824,297 |
| 15:58:16 |
8,380 |
▼ 240 |
183 |
824,272 |
| 15:56:11 |
8,380 |
▼ 240 |
300 |
824,089 |
| 15:52:39 |
8,380 |
▼ 240 |
739 |
823,789 |
| 15:51:51 |
8,380 |
▼ 240 |
7 |
823,050 |
| 15:51:33 |
8,380 |
▼ 240 |
1,000 |
823,043 |
| 15:50:32 |
8,380 |
▼ 240 |
1,000 |
822,043 |
| 15:49:01 |
8,380 |
▼ 240 |
5 |
821,043 |
| 15:49:00 |
8,380 |
▼ 240 |
1 |
821,038 |
| 15:47:44 |
8,380 |
▼ 240 |
248 |
821,037 |
| 15:45:58 |
8,380 |
▼ 240 |
100 |
820,789 |
| 15:42:25 |
8,380 |
▼ 240 |
10 |
820,689 |
| 15:41:38 |
8,380 |
▼ 240 |
199 |
820,679 |
| 15:40:00 |
8,380 |
▼ 240 |
839 |
820,480 |
| 15:30:09 |
8,380 |
▼ 240 |
19,684 |
819,641 |
| 15:19:54 |
8,380 |
▼ 240 |
500 |
799,957 |
| 15:19:53 |
8,400 |
▼ 220 |
1 |
799,457 |
| 15:19:50 |
8,380 |
▼ 240 |
30 |
799,456 |
| 15:19:41 |
8,400 |
▼ 220 |
100 |
799,426 |
| 15:19:35 |
8,400 |
▼ 220 |
82 |
799,326 |
| 15:19:34 |
8,390 |
▼ 230 |
18 |
799,244 |
| 15:19:31 |
8,390 |
▼ 230 |
10 |
799,226 |
| 15:19:28 |
8,390 |
▼ 230 |
1 |
799,216 |
| 15:19:26 |
8,380 |
▼ 240 |
470 |
799,215 |
| 15:19:15 |
8,380 |
▼ 240 |
3 |
798,745 |
| 15:19:08 |
8,390 |
▼ 230 |
1 |
798,742 |
| 15:18:57 |
8,380 |
▼ 240 |
156 |
798,741 |
| 15:18:53 |
8,380 |
▼ 240 |
150 |
798,585 |
| 15:18:47 |
8,380 |
▼ 240 |
439 |
798,435 |
| 15:18:43 |
8,380 |
▼ 240 |
46 |
797,996 |
| 15:18:40 |
8,390 |
▼ 230 |
1 |
797,950 |
| 15:18:26 |
8,380 |
▼ 240 |
975 |
797,949 |
| 15:18:15 |
8,390 |
▼ 230 |
118 |
796,974 |
| 15:18:04 |
8,390 |
▼ 230 |
1 |
796,856 |
| 15:18:03 |
8,400 |
▼ 220 |
100 |
796,855 |
| 15:17:56 |
8,400 |
▼ 220 |
1 |
796,755 |
| 15:17:49 |
8,390 |
▼ 230 |
1 |
796,754 |
| 15:17:46 |
8,400 |
▼ 220 |
728 |
796,753 |
| 15:17:45 |
8,400 |
▼ 220 |
400 |
796,025 |
| 15:17:42 |
8,400 |
▼ 220 |
100 |
795,625 |
| 15:17:41 |
8,390 |
▼ 230 |
70 |
795,525 |
| 15:17:26 |
8,390 |
▼ 230 |
50 |
795,455 |
| 15:17:21 |
8,410 |
▼ 210 |
1 |
795,405 |
| 15:17:20 |
8,410 |
▼ 210 |
130 |
795,404 |
| 15:16:57 |
8,390 |
▼ 230 |
72 |
795,274 |
| 15:16:57 |
8,390 |
▼ 230 |
228 |
795,202 |
| 15:16:51 |
8,390 |
▼ 230 |
120 |
794,974 |
| 15:16:49 |
8,390 |
▼ 230 |
200 |
794,854 |
| 15:16:44 |
8,390 |
▼ 230 |
50 |
794,654 |
| 15:16:36 |
8,400 |
▼ 220 |
132 |
794,604 |
| 15:16:36 |
8,400 |
▼ 220 |
253 |
794,472 |
| 15:16:35 |
8,410 |
▼ 210 |
20 |
794,219 |
| 15:16:21 |
8,420 |
▼ 200 |
30 |
794,199 |
| 15:15:40 |
8,430 |
▼ 190 |
30 |
794,169 |
| 15:15:24 |
8,430 |
▼ 190 |
1 |
794,139 |
| 15:14:59 |
8,400 |
▼ 220 |
12 |
794,138 |
| 15:14:47 |
8,420 |
▼ 200 |
2 |
794,126 |
| 15:14:34 |
8,390 |
▼ 230 |
115 |
794,124 |
| 15:14:26 |
8,390 |
▼ 230 |
47 |
794,009 |
| 15:14:17 |
8,390 |
▼ 230 |
5 |
793,962 |
| 15:14:02 |
8,400 |
▼ 220 |
53 |
793,957 |
| 15:13:41 |
8,400 |
▼ 220 |
350 |
793,904 |
| 15:13:33 |
8,410 |
▼ 210 |
344 |
793,398 |
| 15:13:33 |
8,400 |
▼ 220 |
156 |
793,554 |
| 15:13:30 |
8,430 |
▼ 190 |
50 |
793,054 |
| 15:13:24 |
8,430 |
▼ 190 |
60 |
793,004 |
| 15:12:50 |
8,430 |
▼ 190 |
1 |
792,944 |
| 15:12:45 |
8,400 |
▼ 220 |
697 |
792,943 |
| 15:12:45 |
8,410 |
▼ 210 |
3 |
792,246 |
| 15:12:32 |
8,400 |
▼ 220 |
108 |
792,243 |
| 15:12:32 |
8,410 |
▼ 210 |
11 |
792,135 |
| 15:12:19 |
8,440 |
▼ 180 |
145 |
792,124 |
| 15:12:19 |
8,440 |
▼ 180 |
48 |
791,979 |
| 15:12:15 |
8,400 |
▼ 220 |
7 |
791,931 |
| 15:12:12 |
8,400 |
▼ 220 |
100 |
791,924 |
| 15:12:02 |
8,440 |
▼ 180 |
20 |
791,824 |
| 15:11:16 |
8,450 |
▼ 170 |
20 |
791,804 |
| 15:11:16 |
8,440 |
▼ 180 |
30 |
791,784 |
| 15:11:08 |
8,400 |
▼ 220 |
1,719 |
791,754 |
| 15:11:08 |
8,400 |
▼ 220 |
1 |
790,035 |
| 15:11:07 |
8,400 |
▼ 220 |
3,075 |
790,034 |
| 15:11:07 |
8,410 |
▼ 210 |
571 |
786,959 |
| 15:11:07 |
8,430 |
▼ 190 |
62 |
785,821 |
| 15:11:07 |
8,420 |
▼ 200 |
567 |
786,388 |
| 15:11:07 |
8,440 |
▼ 180 |
5 |
785,759 |
| 15:11:01 |
8,440 |
▼ 180 |
13 |
785,754 |
| 15:10:54 |
8,450 |
▼ 170 |
1 |
785,741 |
| 15:10:54 |
8,440 |
▼ 180 |
100 |
785,740 |
| 15:10:47 |
8,430 |
▼ 190 |
130 |
785,640 |
| 15:10:39 |
8,430 |
▼ 190 |
26 |
785,510 |
| 15:10:39 |
8,440 |
▼ 180 |
24 |
785,484 |
| 15:10:27 |
8,420 |
▼ 200 |
31 |
785,460 |
| 15:10:27 |
8,430 |
▼ 190 |
231 |
785,429 |
| 15:10:27 |
8,440 |
▼ 180 |
38 |
785,198 |
| 15:10:17 |
8,440 |
▼ 180 |
8 |
785,160 |
| 15:10:17 |
8,440 |
▼ 180 |
3 |
785,152 |
| 15:10:02 |
8,440 |
▼ 180 |
427 |
785,149 |
| 15:10:01 |
8,450 |
▼ 170 |
1 |
784,722 |
| 15:09:48 |
8,440 |
▼ 180 |
32 |
784,721 |
| 15:09:41 |
8,440 |
▼ 180 |
2 |
784,689 |
| 15:09:39 |
8,430 |
▼ 190 |
42 |
784,687 |
| 15:09:28 |
8,440 |
▼ 180 |
59 |
784,645 |
| 15:09:19 |
8,440 |
▼ 180 |
10 |
784,586 |
| 15:09:15 |
8,430 |
▼ 190 |
349 |
784,576 |
| 15:09:03 |
8,430 |
▼ 190 |
1 |
784,227 |
| 15:08:58 |
8,430 |
▼ 190 |
58 |
784,226 |
| 15:08:45 |
8,440 |
▼ 180 |
1 |
784,168 |
| 15:08:07 |
8,430 |
▼ 190 |
50 |
784,167 |
| 15:08:04 |
8,430 |
▼ 190 |
50 |
784,117 |
| 15:07:14 |
8,430 |
▼ 190 |
10 |
784,067 |
| 15:07:12 |
8,430 |
▼ 190 |
10 |
784,057 |
| 15:07:10 |
8,430 |
▼ 190 |
38 |
784,047 |
| 15:06:56 |
8,430 |
▼ 190 |
300 |
784,009 |
| 15:06:15 |
8,450 |
▼ 170 |
5 |
783,709 |
| 15:05:33 |
8,460 |
▼ 160 |
15 |
783,704 |
| 15:05:33 |
8,450 |
▼ 170 |
85 |
783,689 |
| 15:05:33 |
8,450 |
▼ 170 |
10 |
783,604 |
| 15:05:23 |
8,450 |
▼ 170 |
5 |
783,594 |
| 15:05:03 |
8,450 |
▼ 170 |
1,017 |
783,589 |
| 15:05:03 |
8,450 |
▼ 170 |
183 |
782,572 |
| 15:05:03 |
8,440 |
▼ 180 |
100 |
782,389 |
| 15:04:59 |
8,450 |
▼ 170 |
5 |
782,289 |
| 15:04:50 |
8,450 |
▼ 170 |
23 |
782,284 |
| 15:04:40 |
8,450 |
▼ 170 |
63 |
782,261 |
| 15:04:34 |
8,450 |
▼ 170 |
5 |
782,198 |
| 15:04:23 |
8,410 |
▼ 210 |
7 |
782,193 |
| 15:04:23 |
8,420 |
▼ 200 |
3 |
782,186 |
| 15:04:13 |
8,420 |
▼ 200 |
6 |
782,183 |
| 15:04:02 |
8,450 |
▼ 170 |
10 |
782,177 |
| 15:03:53 |
8,420 |
▼ 200 |
295 |
782,167 |
| 15:03:53 |
8,430 |
▼ 190 |
105 |
781,872 |
| 15:03:42 |
8,450 |
▼ 170 |
10 |
781,767 |
| 15:03:36 |
8,450 |
▼ 170 |
1 |
781,757 |
| 15:03:19 |
8,430 |
▼ 190 |
100 |
781,756 |
| 15:03:10 |
8,460 |
▼ 160 |
1 |
781,656 |
| 15:03:08 |
8,460 |
▼ 160 |
10 |
781,655 |
| 15:02:46 |
8,460 |
▼ 160 |
100 |
781,645 |
| 15:02:30 |
8,460 |
▼ 160 |
100 |
781,545 |
| 15:02:17 |
8,460 |
▼ 160 |
1 |
781,445 |
| 15:02:04 |
8,450 |
▼ 170 |
496 |
781,444 |
| 15:02:03 |
8,450 |
▼ 170 |
504 |
780,948 |
| 15:01:58 |
8,450 |
▼ 170 |
111 |
780,444 |
| 15:01:51 |
8,450 |
▼ 170 |
60 |
780,333 |
| 15:01:42 |
8,450 |
▼ 170 |
2 |
780,273 |
| 15:01:33 |
8,460 |
▼ 160 |
10 |
780,271 |
| 15:01:25 |
8,460 |
▼ 160 |
10 |
780,261 |
| 15:01:18 |
8,460 |
▼ 160 |
5 |
780,251 |
| 15:01:12 |
8,460 |
▼ 160 |
1 |
780,246 |
| 15:01:03 |
8,450 |
▼ 170 |
6 |
780,245 |
| 15:01:02 |
8,450 |
▼ 170 |
1 |
780,239 |
| 15:00:59 |
8,450 |
▼ 170 |
3 |
780,238 |
| 15:00:54 |
8,450 |
▼ 170 |
2 |
780,235 |
| 15:00:52 |
8,450 |
▼ 170 |
1 |
780,233 |
| 15:00:28 |
8,430 |
▼ 190 |
10 |
780,232 |
| 15:00:24 |
8,450 |
▼ 170 |
299 |
780,222 |
| 15:00:23 |
8,450 |
▼ 170 |
100 |
779,923 |
| 15:00:21 |
8,450 |
▼ 170 |
1 |
779,823 |
| 15:00:15 |
8,430 |
▼ 190 |
4 |
779,822 |
| 14:59:55 |
8,450 |
▼ 170 |
20 |
779,818 |
| 14:59:48 |
8,450 |
▼ 170 |
19 |
779,798 |
| 14:59:48 |
8,440 |
▼ 180 |
1 |
779,779 |
| 14:59:46 |
8,450 |
▼ 170 |
41 |
779,778 |
| 14:59:40 |
8,450 |
▼ 170 |
13 |
779,737 |
| 14:59:30 |
8,450 |
▼ 170 |
36 |
779,724 |
| 14:59:29 |
8,470 |
▼ 150 |
1 |
779,688 |
| 14:59:25 |
8,450 |
▼ 170 |
25 |
779,687 |
| 14:59:25 |
8,440 |
▼ 180 |
7 |
779,662 |
| 14:59:13 |
8,440 |
▼ 180 |
100 |
779,655 |
| 14:59:12 |
8,440 |
▼ 180 |
100 |
779,555 |
| 14:59:10 |
8,430 |
▼ 190 |
56 |
779,455 |
| 14:59:05 |
8,430 |
▼ 190 |
1 |
779,399 |
| 14:58:59 |
8,420 |
▼ 200 |
147 |
779,398 |
| 14:58:59 |
8,420 |
▼ 200 |
5 |
779,251 |
| 14:58:55 |
8,420 |
▼ 200 |
230 |
779,246 |
| 14:58:55 |
8,420 |
▼ 200 |
225 |
779,016 |
| 14:58:55 |
8,420 |
▼ 200 |
20 |
778,791 |
| 14:58:44 |
8,420 |
▼ 200 |
114 |
778,771 |
| 14:58:39 |
8,420 |
▼ 200 |
1 |
778,657 |
| 14:58:39 |
8,420 |
▼ 200 |
10 |
778,656 |
| 14:58:32 |
8,410 |
▼ 210 |
272 |
778,646 |
| 14:58:32 |
8,410 |
▼ 210 |
225 |
778,374 |
| 14:58:25 |
8,410 |
▼ 210 |
47 |
778,149 |
| 14:58:20 |
8,410 |
▼ 210 |
1 |
778,102 |
| 14:58:17 |
8,390 |
▼ 230 |
61 |
778,101 |
| 14:58:17 |
8,400 |
▼ 220 |
180 |
778,040 |
| 14:58:15 |
8,400 |
▼ 220 |
2,001 |
777,860 |
| 14:58:15 |
8,400 |
▼ 220 |
306 |
775,859 |
| 14:58:15 |
8,400 |
▼ 220 |
1,237 |
775,553 |
| 14:58:15 |
8,400 |
▼ 220 |
250 |
774,316 |
| 14:58:15 |
8,400 |
▼ 220 |
349 |
774,066 |
| 14:58:15 |
8,400 |
▼ 220 |
359 |
773,717 |
| 14:58:15 |
8,400 |
▼ 220 |
72 |
773,358 |
| 14:58:15 |
8,400 |
▼ 220 |
84 |
773,286 |
| 14:58:15 |
8,400 |
▼ 220 |
2,000 |
773,202 |
| 14:58:00 |
8,400 |
▼ 220 |
131 |
771,202 |
| 14:58:00 |
8,400 |
▼ 220 |
84 |
771,071 |
| 14:58:00 |
8,400 |
▼ 220 |
35 |
770,987 |
| 14:57:48 |
8,400 |
▼ 220 |
1 |
770,952 |
| 14:57:48 |
8,390 |
▼ 230 |
69 |
770,940 |
| 14:57:48 |
8,400 |
▼ 220 |
11 |
770,951 |
| 14:57:41 |
8,380 |
▼ 240 |
27 |
770,871 |
| 14:57:40 |
8,390 |
▼ 230 |
1 |
770,844 |
| 14:57:37 |
8,380 |
▼ 240 |
64 |
770,843 |
| 14:57:29 |
8,380 |
▼ 240 |
200 |
770,779 |
| 14:57:28 |
8,380 |
▼ 240 |
26 |
770,579 |
| 14:57:28 |
8,390 |
▼ 230 |
1 |
770,553 |
| 14:57:27 |
8,380 |
▼ 240 |
74 |
770,552 |
| 14:57:26 |
8,380 |
▼ 240 |
100 |
770,478 |
| 14:57:23 |
8,380 |
▼ 240 |
100 |
770,378 |
| 14:57:23 |
8,380 |
▼ 240 |
100 |
770,278 |
| 14:57:21 |
8,370 |
▼ 250 |
2 |
770,178 |
| 14:57:20 |
8,380 |
▼ 240 |
120 |
770,176 |
| 14:57:14 |
8,380 |
▼ 240 |
1 |
770,056 |
| 14:57:06 |
8,370 |
▼ 250 |
242 |
770,055 |
| 14:56:51 |
8,370 |
▼ 250 |
1 |
769,813 |
| 14:56:47 |
8,360 |
▼ 260 |
10 |
769,812 |
| 14:56:46 |
8,360 |
▼ 260 |
10 |
769,802 |
| 14:56:43 |
8,360 |
▼ 260 |
10 |
769,792 |
| 14:56:39 |
8,360 |
▼ 260 |
35 |
769,782 |
| 14:56:37 |
8,360 |
▼ 260 |
1 |
769,747 |
| 14:56:32 |
8,360 |
▼ 260 |
500 |
769,746 |
| 14:56:16 |
8,360 |
▼ 260 |
1 |
769,246 |
| 14:56:11 |
8,350 |
▼ 270 |
74 |
769,245 |
| 14:55:46 |
8,350 |
▼ 270 |
1 |
769,171 |
| 14:55:39 |
8,340 |
▼ 280 |
216 |
769,170 |
| 14:55:39 |
8,340 |
▼ 280 |
1 |
768,954 |
| 14:55:36 |
8,330 |
▼ 290 |
88 |
768,953 |
| 14:55:25 |
8,340 |
▼ 280 |
1 |
768,865 |
| 14:55:19 |
8,330 |
▼ 290 |
115 |
768,864 |
| 14:55:09 |
8,340 |
▼ 280 |
5 |
768,749 |
| 14:55:06 |
8,330 |
▼ 290 |
85 |
768,744 |
| 14:55:05 |
8,330 |
▼ 290 |
162 |
768,659 |
| 14:55:02 |
8,330 |
▼ 290 |
24 |
768,497 |
| 14:55:00 |
8,330 |
▼ 290 |
200 |
768,473 |
| 14:54:39 |
8,330 |
▼ 290 |
1,000 |
768,273 |
| 14:54:38 |
8,340 |
▼ 280 |
50 |
767,273 |
| 14:54:37 |
8,340 |
▼ 280 |
2 |
767,223 |
| 14:54:34 |
8,340 |
▼ 280 |
74 |
767,221 |
| 14:54:23 |
8,330 |
▼ 290 |
59 |
767,147 |
| 14:54:22 |
8,340 |
▼ 280 |
9 |
767,088 |
| 14:54:22 |
8,340 |
▼ 280 |
59 |
767,079 |
| 14:54:20 |
8,340 |
▼ 280 |
36 |
767,020 |
| 14:54:18 |
8,330 |
▼ 290 |
245 |
766,984 |
| 14:54:16 |
8,340 |
▼ 280 |
15 |
766,739 |
| 14:54:07 |
8,340 |
▼ 280 |
1 |
766,724 |
| 14:54:06 |
8,340 |
▼ 280 |
10 |
766,723 |
| 14:54:03 |
8,340 |
▼ 280 |
1 |
766,713 |
| 14:54:02 |
8,330 |
▼ 290 |
5 |
766,712 |
| 14:54:01 |
8,340 |
▼ 280 |
8 |
766,707 |
| 14:53:59 |
8,340 |
▼ 280 |
1 |
766,699 |
| 14:53:58 |
8,340 |
▼ 280 |
25 |
766,698 |
| 14:53:57 |
8,330 |
▼ 290 |
200 |
766,673 |
| 14:53:51 |
8,330 |
▼ 290 |
100 |
766,473 |
| 14:53:50 |
8,340 |
▼ 280 |
80 |
766,373 |
| 14:53:45 |
8,340 |
▼ 280 |
109 |
766,293 |
| 14:53:44 |
8,340 |
▼ 280 |
200 |
766,184 |
| 14:53:38 |
8,340 |
▼ 280 |
150 |
765,984 |
| 14:53:35 |
8,340 |
▼ 280 |
1,000 |
765,834 |
| 14:53:32 |
8,350 |
▼ 270 |
2 |
764,834 |
| 14:53:30 |
8,350 |
▼ 270 |
150 |
764,832 |
| 14:53:28 |
8,350 |
▼ 270 |
80 |
764,682 |
| 14:53:23 |
8,360 |
▼ 260 |
20 |
764,602 |
| 14:53:13 |
8,350 |
▼ 270 |
373 |
764,582 |
| 14:53:12 |
8,340 |
▼ 280 |
100 |
764,209 |
| 14:53:05 |
8,340 |
▼ 280 |
2,000 |
764,109 |
| 14:53:04 |
8,340 |
▼ 280 |
119 |
762,109 |
| 14:52:56 |
8,340 |
▼ 280 |
759 |
761,990 |
| 14:52:47 |
8,350 |
▼ 270 |
35 |
761,231 |
| 14:52:45 |
8,350 |
▼ 270 |
1 |
761,196 |
| 14:52:34 |
8,350 |
▼ 270 |
100 |
761,195 |
| 14:52:31 |
8,370 |
▼ 250 |
1 |
761,095 |
| 14:52:29 |
8,350 |
▼ 270 |
100 |
761,094 |
| 14:52:19 |
8,350 |
▼ 270 |
300 |
760,994 |
| 14:52:09 |
8,340 |
▼ 280 |
124 |
760,694 |
| 14:52:09 |
8,350 |
▼ 270 |
276 |
760,570 |
| 14:52:08 |
8,350 |
▼ 270 |
2 |
760,294 |
| 14:52:08 |
8,380 |
▼ 240 |
100 |
760,292 |
| 14:51:50 |
8,350 |
▼ 270 |
2 |
760,192 |
| 14:51:50 |
8,370 |
▼ 250 |
5 |
760,185 |
| 14:51:50 |
8,360 |
▼ 260 |
5 |
760,190 |
| 14:51:44 |
8,380 |
▼ 240 |
5 |
760,180 |
| 14:51:39 |
8,390 |
▼ 230 |
50 |
760,175 |
| 14:51:16 |
8,390 |
▼ 230 |
2 |
760,125 |
| 14:51:15 |
8,390 |
▼ 230 |
5 |
760,123 |
| 14:50:51 |
8,390 |
▼ 230 |
6 |
760,118 |
| 14:50:51 |
8,370 |
▼ 250 |
117 |
760,112 |
| 14:50:43 |
8,350 |
▼ 270 |
75 |
759,995 |
| 14:50:30 |
8,350 |
▼ 270 |
2 |
759,920 |
| 14:50:22 |
8,350 |
▼ 270 |
1 |
759,918 |
| 14:50:14 |
8,370 |
▼ 250 |
12 |
759,917 |
| 14:49:32 |
8,370 |
▼ 250 |
1 |
759,905 |
| 14:49:13 |
8,330 |
▼ 290 |
799 |
759,904 |
| 14:49:13 |
8,340 |
▼ 280 |
694 |
759,105 |
| 14:49:00 |
8,360 |
▼ 260 |
1 |
758,410 |
| 14:49:00 |
8,370 |
▼ 250 |
1 |
758,411 |
| 14:49:00 |
8,330 |
▼ 290 |
398 |
758,409 |
| 14:49:00 |
8,340 |
▼ 280 |
110 |
758,011 |
| 14:48:55 |
8,350 |
▼ 270 |
1 |
757,901 |
| 14:48:45 |
8,340 |
▼ 280 |
1 |
757,900 |
| 14:48:42 |
8,340 |
▼ 280 |
2 |
757,899 |
| 14:48:40 |
8,330 |
▼ 290 |
2 |
757,897 |
| 14:48:40 |
8,330 |
▼ 290 |
883 |
757,895 |
| 14:48:40 |
8,340 |
▼ 280 |
117 |
757,012 |
| 14:48:34 |
8,340 |
▼ 280 |
20 |
756,895 |
| 14:48:33 |
8,340 |
▼ 280 |
248 |
756,875 |
| 14:48:25 |
8,340 |
▼ 280 |
59 |
756,627 |
| 14:48:24 |
8,330 |
▼ 290 |
261 |
756,568 |
| 14:48:24 |
8,340 |
▼ 280 |
5 |
756,307 |
| 14:48:17 |
8,340 |
▼ 280 |
150 |
756,302 |
| 14:48:17 |
8,340 |
▼ 280 |
100 |
756,152 |
| 14:48:16 |
8,340 |
▼ 280 |
22 |
756,052 |
| 14:48:16 |
8,340 |
▼ 280 |
131 |
756,030 |
| 14:48:15 |
8,340 |
▼ 280 |
18 |
755,899 |
| 14:48:13 |
8,340 |
▼ 280 |
18 |
755,881 |
| 14:48:09 |
8,340 |
▼ 280 |
18 |
755,863 |
| 14:48:07 |
8,340 |
▼ 280 |
18 |
755,845 |
| 14:48:05 |
8,340 |
▼ 280 |
18 |
755,827 |
| 14:47:57 |
8,370 |
▼ 250 |
45 |
755,809 |
| 14:47:56 |
8,330 |
▼ 290 |
732 |
755,764 |
| 14:47:56 |
8,340 |
▼ 280 |
473 |
755,032 |
| 14:47:56 |
8,350 |
▼ 270 |
96 |
754,559 |
| 14:47:56 |
8,350 |
▼ 270 |
80 |
754,463 |
| 14:47:54 |
8,350 |
▼ 270 |
15 |
754,383 |
| 14:47:53 |
8,340 |
▼ 280 |
18 |
754,368 |
| 14:47:52 |
8,340 |
▼ 280 |
65 |
754,350 |
| 14:47:51 |
8,340 |
▼ 280 |
1 |
754,285 |
| 14:47:49 |
8,350 |
▼ 270 |
15 |
754,284 |
| 14:47:48 |
8,350 |
▼ 270 |
2 |
754,269 |
| 14:47:48 |
8,340 |
▼ 280 |
500 |
754,267 |
| 14:47:48 |
8,350 |
▼ 270 |
1,438 |
753,767 |
| 14:47:48 |
8,350 |
▼ 270 |
866 |
752,329 |
| 14:47:48 |
8,360 |
▼ 260 |
2,234 |
751,463 |
| 14:47:45 |
8,360 |
▼ 260 |
18 |
749,229 |
| 14:47:45 |
8,370 |
▼ 250 |
1 |
749,211 |
| 14:47:41 |
8,360 |
▼ 260 |
18 |
749,210 |
| 14:47:41 |
8,370 |
▼ 250 |
200 |
749,192 |
| 14:47:40 |
8,370 |
▼ 250 |
1 |
748,992 |
| 14:47:37 |
8,370 |
▼ 250 |
1 |
748,991 |
| 14:47:37 |
8,360 |
▼ 260 |
18 |
748,990 |
| 14:47:36 |
8,370 |
▼ 250 |
1 |
748,972 |
| 14:47:36 |
8,370 |
▼ 250 |
629 |
748,971 |
| 14:47:36 |
8,370 |
▼ 250 |
200 |
748,342 |
| 14:47:34 |
8,370 |
▼ 250 |
18 |
748,142 |
| 14:47:33 |
8,370 |
▼ 250 |
353 |
748,124 |
| 14:47:32 |
8,370 |
▼ 250 |
18 |
747,771 |
| 14:47:30 |
8,370 |
▼ 250 |
18 |
747,753 |
| 14:47:28 |
8,370 |
▼ 250 |
18 |
747,735 |
| 14:47:26 |
8,370 |
▼ 250 |
18 |
747,717 |
| 14:47:26 |
8,380 |
▼ 240 |
1,568 |
747,699 |
| 14:47:25 |
8,380 |
▼ 240 |
1,000 |
746,131 |
| 14:47:25 |
8,380 |
▼ 240 |
18 |
745,131 |
| 14:47:25 |
8,400 |
▼ 220 |
1 |
745,113 |
| 14:47:23 |
8,400 |
▼ 220 |
1 |
745,112 |
| 14:47:23 |
8,390 |
▼ 230 |
457 |
745,111 |
| 14:47:23 |
8,400 |
▼ 220 |
3,099 |
744,654 |
| 14:47:22 |
8,400 |
▼ 220 |
18 |
741,555 |
| 14:47:21 |
8,410 |
▼ 210 |
1 |
741,537 |
| 14:47:20 |
8,410 |
▼ 210 |
1 |
741,536 |
| 14:47:19 |
8,410 |
▼ 210 |
1 |
741,535 |
| 14:47:19 |
8,400 |
▼ 220 |
18 |
741,534 |
| 14:47:18 |
8,410 |
▼ 210 |
1 |
741,516 |
| 14:47:18 |
8,400 |
▼ 220 |
18 |
741,515 |
| 14:47:17 |
8,410 |
▼ 210 |
1 |
741,497 |
| 14:47:16 |
8,400 |
▼ 220 |
18 |
741,496 |
| 14:47:16 |
8,410 |
▼ 210 |
1 |
741,478 |
| 14:47:15 |
8,410 |
▼ 210 |
1 |
741,477 |
| 14:47:13 |
8,410 |
▼ 210 |
71 |
741,476 |
| 14:47:06 |
8,410 |
▼ 210 |
1 |
741,405 |
| 14:47:05 |
8,410 |
▼ 210 |
1 |
741,404 |
| 14:47:04 |
8,410 |
▼ 210 |
1 |
741,403 |
| 14:47:03 |
8,410 |
▼ 210 |
1 |
741,402 |
| 14:47:01 |
8,410 |
▼ 210 |
1 |
741,401 |
| 14:46:59 |
8,410 |
▼ 210 |
1 |
741,400 |
| 14:46:58 |
8,410 |
▼ 210 |
1 |
741,399 |
| 14:46:58 |
8,400 |
▼ 220 |
18 |
741,398 |
| 14:46:57 |
8,410 |
▼ 210 |
50 |
741,380 |
| 14:46:57 |
8,410 |
▼ 210 |
1 |
741,330 |
| 14:46:56 |
8,410 |
▼ 210 |
1 |
741,329 |
| 14:46:55 |
8,410 |
▼ 210 |
1 |
741,328 |
| 14:46:54 |
8,410 |
▼ 210 |
1 |
741,327 |
| 14:46:46 |
8,410 |
▼ 210 |
1 |
741,326 |
| 14:46:45 |
8,410 |
▼ 210 |
1 |
741,325 |
| 14:46:44 |
8,410 |
▼ 210 |
1 |
741,324 |
| 14:46:43 |
8,410 |
▼ 210 |
1 |
741,323 |
| 14:46:42 |
8,410 |
▼ 210 |
1 |
741,322 |
| 14:46:41 |
8,410 |
▼ 210 |
1 |
741,321 |
| 14:46:40 |
8,410 |
▼ 210 |
355 |
741,320 |
| 14:46:36 |
8,410 |
▼ 210 |
68 |
740,965 |
| 14:46:30 |
8,410 |
▼ 210 |
998 |
740,897 |
| 14:46:30 |
8,420 |
▼ 200 |
2 |
739,899 |
| 14:46:27 |
8,410 |
▼ 210 |
104 |
739,897 |
| 14:46:27 |
8,420 |
▼ 200 |
6 |
739,793 |
| 14:46:25 |
8,420 |
▼ 200 |
34 |
739,787 |
| 14:46:24 |
8,410 |
▼ 210 |
281 |
739,753 |
| 14:46:24 |
8,420 |
▼ 200 |
1 |
739,472 |
| 14:46:23 |
8,420 |
▼ 200 |
1 |
739,471 |
| 14:46:22 |
8,420 |
▼ 200 |
1 |
739,470 |
| 14:46:20 |
8,420 |
▼ 200 |
1 |
739,469 |
| 14:46:19 |
8,420 |
▼ 200 |
1 |
739,468 |
| 14:46:19 |
8,410 |
▼ 210 |
34 |
739,467 |
| 14:46:16 |
8,420 |
▼ 200 |
1 |
739,433 |
| 14:46:08 |
8,420 |
▼ 200 |
209 |
739,432 |
| 14:46:07 |
8,430 |
▼ 190 |
1 |
739,223 |
| 14:46:05 |
8,420 |
▼ 200 |
660 |
739,222 |
| 14:45:55 |
8,420 |
▼ 200 |
40 |
738,562 |
| 14:45:41 |
8,430 |
▼ 190 |
1 |
738,522 |
| 14:45:30 |
8,430 |
▼ 190 |
1 |
738,521 |
| 14:45:04 |
8,440 |
▼ 180 |
1 |
738,520 |
| 14:45:03 |
8,420 |
▼ 200 |
135 |
738,519 |
| 14:44:54 |
8,420 |
▼ 200 |
100 |
738,384 |
| 14:44:33 |
8,420 |
▼ 200 |
5 |
738,284 |
| 14:44:31 |
8,410 |
▼ 210 |
100 |
738,279 |
| 14:44:24 |
8,420 |
▼ 200 |
3 |
738,179 |
| 14:44:09 |
8,420 |
▼ 200 |
2 |
738,176 |
| 14:43:58 |
8,420 |
▼ 200 |
777 |
738,174 |
| 14:43:43 |
8,430 |
▼ 190 |
100 |
737,397 |
| 14:43:41 |
8,430 |
▼ 190 |
1 |
737,297 |
| 14:43:39 |
8,430 |
▼ 190 |
3 |
737,296 |
| 14:43:35 |
8,430 |
▼ 190 |
1 |
737,293 |
| 14:43:34 |
8,430 |
▼ 190 |
1 |
737,292 |
| 14:43:33 |
8,430 |
▼ 190 |
1 |
737,291 |
| 14:43:32 |
8,430 |
▼ 190 |
1 |
737,290 |
| 14:43:31 |
8,430 |
▼ 190 |
1 |
737,289 |
| 14:43:30 |
8,430 |
▼ 190 |
1 |
737,288 |
| 14:43:21 |
8,430 |
▼ 190 |
59 |
737,287 |
| 14:43:18 |
8,430 |
▼ 190 |
1 |
737,228 |
| 14:43:08 |
8,430 |
▼ 190 |
2 |
737,227 |
| 14:43:07 |
8,430 |
▼ 190 |
39 |
737,225 |
| 14:42:51 |
8,410 |
▼ 210 |
1 |
737,186 |
| 14:42:45 |
8,430 |
▼ 190 |
1 |
737,185 |
| 14:42:28 |
8,440 |
▼ 180 |
10 |
737,184 |
| 14:42:24 |
8,440 |
▼ 180 |
1 |
737,174 |
| 14:42:17 |
8,420 |
▼ 200 |
215 |
737,173 |
| 14:42:17 |
8,420 |
▼ 200 |
219 |
736,958 |
| 14:42:17 |
8,420 |
▼ 200 |
566 |
736,739 |
| 14:42:16 |
8,420 |
▼ 200 |
30 |
736,173 |
| 14:41:45 |
8,440 |
▼ 180 |
100 |
736,143 |
| 14:41:18 |
8,440 |
▼ 180 |
1 |
736,043 |
| 14:41:12 |
8,420 |
▼ 200 |
24 |
736,042 |
| 14:40:48 |
8,440 |
▼ 180 |
90 |
736,018 |
| 14:40:11 |
8,440 |
▼ 180 |
1 |
735,928 |
| 14:40:08 |
8,440 |
▼ 180 |
1 |
735,927 |
| 14:39:52 |
8,430 |
▼ 190 |
697 |
735,926 |
| 14:39:45 |
8,440 |
▼ 180 |
1 |
735,229 |
| 14:39:40 |
8,430 |
▼ 190 |
50 |
735,228 |
| 14:39:17 |
8,440 |
▼ 180 |
1 |
735,178 |
| 14:39:16 |
8,410 |
▼ 210 |
12 |
735,177 |
| 14:39:12 |
8,410 |
▼ 210 |
89 |
735,165 |
| 14:39:12 |
8,420 |
▼ 200 |
524 |
735,076 |
| 14:39:12 |
8,430 |
▼ 190 |
137 |
734,552 |
| 14:38:49 |
8,440 |
▼ 180 |
129 |
734,415 |
| 14:38:01 |
8,450 |
▼ 170 |
29 |
734,286 |
| 14:37:55 |
8,460 |
▼ 160 |
1 |
734,257 |
| 14:37:51 |
8,460 |
▼ 160 |
353 |
734,256 |
| 14:37:51 |
8,460 |
▼ 160 |
49 |
733,903 |
| 14:37:39 |
8,460 |
▼ 160 |
8 |
733,854 |
| 14:37:35 |
8,460 |
▼ 160 |
1 |
733,846 |
| 14:37:15 |
8,460 |
▼ 160 |
1 |
733,845 |
| 14:37:06 |
8,450 |
▼ 170 |
7 |
733,844 |
| 14:36:55 |
8,450 |
▼ 170 |
4 |
733,837 |
| 14:36:54 |
8,450 |
▼ 170 |
12 |
733,833 |
| 14:36:43 |
8,450 |
▼ 170 |
1 |
733,821 |
| 14:36:36 |
8,440 |
▼ 180 |
12 |
733,820 |
| 14:36:34 |
8,450 |
▼ 170 |
7 |
733,808 |
| 14:36:27 |
8,450 |
▼ 170 |
7 |
733,801 |
| 14:35:58 |
8,450 |
▼ 170 |
1 |
733,794 |
| 14:35:55 |
8,440 |
▼ 180 |
219 |
733,793 |
| 14:35:34 |
8,440 |
▼ 180 |
5 |
733,574 |
| 14:35:22 |
8,440 |
▼ 180 |
1 |
733,569 |
| 14:35:16 |
8,420 |
▼ 200 |
300 |
733,568 |
| 14:35:16 |
8,440 |
▼ 180 |
1 |
733,268 |
| 14:35:11 |
8,420 |
▼ 200 |
254 |
733,267 |
| 14:35:11 |
8,430 |
▼ 190 |
56 |
733,013 |
| 14:35:06 |
8,420 |
▼ 200 |
300 |
732,957 |
| 14:35:06 |
8,440 |
▼ 180 |
1 |
732,657 |
| 14:35:01 |
8,420 |
▼ 200 |
3 |
732,656 |
| 14:35:01 |
8,430 |
▼ 190 |
8 |
732,653 |
| 14:34:56 |
8,440 |
▼ 180 |
1 |
732,645 |
| 14:34:50 |
8,440 |
▼ 180 |
1 |
732,644 |
| 14:34:44 |
8,430 |
▼ 190 |
200 |
732,643 |
| 14:34:27 |
8,440 |
▼ 180 |
11 |
732,443 |
| 14:34:21 |
8,440 |
▼ 180 |
19 |
732,432 |
| 14:34:16 |
8,440 |
▼ 180 |
1 |
732,413 |
| 14:34:03 |
8,440 |
▼ 180 |
50 |
732,412 |
| 14:34:03 |
8,440 |
▼ 180 |
1 |
732,362 |
| 14:34:01 |
8,450 |
▼ 170 |
1 |
732,361 |
| 14:33:56 |
8,440 |
▼ 180 |
11 |
732,360 |
| 14:33:56 |
8,440 |
▼ 180 |
1 |
732,349 |
| 14:33:43 |
8,440 |
▼ 180 |
136 |
732,348 |
| 14:33:30 |
8,440 |
▼ 180 |
97 |
732,212 |
| 14:33:23 |
8,440 |
▼ 180 |
1 |
732,115 |
| 14:33:21 |
8,430 |
▼ 190 |
1 |
732,114 |
| 14:33:11 |
8,420 |
▼ 200 |
34 |
732,113 |
| 14:33:03 |
8,440 |
▼ 180 |
50 |
732,079 |
| 14:32:13 |
8,440 |
▼ 180 |
19 |
732,029 |
| 14:32:13 |
8,430 |
▼ 190 |
1 |
732,010 |
| 14:31:40 |
8,440 |
▼ 180 |
66 |
732,009 |
| 14:31:40 |
8,430 |
▼ 190 |
234 |
731,943 |
|
|
|
|
