진원생명과학
(011000) |
코스피
의약품
액면가 1,000원
|
 |
|
|
|
 09.29 13:56 |
|
|
|
|
|
| 29,550 (31,900) |
|
[시가/고가/저가] 28,850 / 30,900 / 28,750 |
| 전일비/등락률 |
▼ 2,350 (-7.37%) |
매도호가/호가잔량 |
29,600 / 2,046 |
| 거래량/전일동시간대비 |
5,666,112 /▲ 538,196 |
매수호가/호가잔량 |
29,550 / 885 |
| 상한가/하한가 |
41,450 / 22,350 |
총매도/총매수잔량 |
60,322 / 178,816 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 8,081 |
30,050 |
 |
| 17,796 |
30,000 |
| 9,565 |
29,950 |
| 12,112 |
29,900 |
| 5,134 |
29,850 |
| 2,776 |
29,800 |
| 1,110 |
29,750 |
| 600 |
29,700 |
| 1,102 |
29,650 |
| 2,046 |
29,600 |
| |
|
29,550 |
885 |
| 29,500 |
35,397 |
| 29,450 |
12,547 |
| 29,400 |
23,651 |
| 29,350 |
19,404 |
| 29,300 |
17,068 |
| 29,250 |
12,302 |
| 29,200 |
17,890 |
| 29,150 |
17,818 |
| 29,100 |
21,854 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 60,322 |
118,494 |
178,816 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 진원생명과학 011000 |
|
 |
|
KOSPI 2,329.83 (+21.75)
FUTURE
309.80 (+2.15)
Basis:
-0.06
|
|
 |
|
| 13:56:43 |
29,550 |
▼ 2,350 |
10 |
5,666,124 |
| 13:56:43 |
29,550 |
▼ 2,350 |
2 |
5,666,114 |
| 13:56:42 |
29,550 |
▼ 2,350 |
1 |
5,666,112 |
| 13:56:40 |
29,550 |
▼ 2,350 |
30 |
5,666,111 |
| 13:56:40 |
29,600 |
▼ 2,300 |
100 |
5,666,081 |
| 13:56:40 |
29,550 |
▼ 2,350 |
200 |
5,665,981 |
| 13:56:39 |
29,600 |
▼ 2,300 |
991 |
5,665,781 |
| 13:56:39 |
29,550 |
▼ 2,350 |
1 |
5,664,790 |
| 13:56:39 |
29,550 |
▼ 2,350 |
50 |
5,664,789 |
| 13:56:38 |
29,550 |
▼ 2,350 |
8 |
5,664,739 |
| 13:56:37 |
29,550 |
▼ 2,350 |
1 |
5,664,731 |
| 13:56:36 |
29,550 |
▼ 2,350 |
868 |
5,664,730 |
| 13:56:35 |
29,550 |
▼ 2,350 |
128 |
5,663,862 |
| 13:56:35 |
29,550 |
▼ 2,350 |
1 |
5,663,734 |
| 13:56:35 |
29,550 |
▼ 2,350 |
51 |
5,663,733 |
| 13:56:31 |
29,600 |
▼ 2,300 |
77 |
5,663,682 |
| 13:56:31 |
29,600 |
▼ 2,300 |
1 |
5,663,605 |
| 13:56:31 |
29,550 |
▼ 2,350 |
100 |
5,663,604 |
| 13:56:30 |
29,550 |
▼ 2,350 |
100 |
5,663,504 |
| 13:56:29 |
29,550 |
▼ 2,350 |
2 |
5,663,404 |
| 13:56:29 |
29,550 |
▼ 2,350 |
300 |
5,663,402 |
| 13:56:28 |
29,550 |
▼ 2,350 |
200 |
5,663,102 |
| 13:56:27 |
29,600 |
▼ 2,300 |
6 |
5,662,902 |
| 13:56:27 |
29,550 |
▼ 2,350 |
436 |
5,662,896 |
| 13:56:25 |
29,550 |
▼ 2,350 |
61 |
5,662,460 |
| 13:56:23 |
29,550 |
▼ 2,350 |
272 |
5,662,399 |
| 13:56:22 |
29,550 |
▼ 2,350 |
49 |
5,662,127 |
| 13:56:21 |
29,550 |
▼ 2,350 |
219 |
5,662,078 |
| 13:56:19 |
29,550 |
▼ 2,350 |
24 |
5,661,859 |
| 13:56:17 |
29,550 |
▼ 2,350 |
86 |
5,661,835 |
| 13:56:16 |
29,550 |
▼ 2,350 |
19 |
5,661,749 |
| 13:56:13 |
29,600 |
▼ 2,300 |
280 |
5,661,730 |
| 13:56:13 |
29,550 |
▼ 2,350 |
111 |
5,661,450 |
| 13:56:12 |
29,600 |
▼ 2,300 |
4 |
5,661,339 |
| 13:56:11 |
29,550 |
▼ 2,350 |
50 |
5,661,335 |
| 13:56:10 |
29,550 |
▼ 2,350 |
200 |
5,661,285 |
| 13:56:10 |
29,550 |
▼ 2,350 |
448 |
5,661,085 |
| 13:56:10 |
29,550 |
▼ 2,350 |
92 |
5,660,637 |
| 13:56:08 |
29,600 |
▼ 2,300 |
1 |
5,660,545 |
| 13:56:07 |
29,550 |
▼ 2,350 |
10 |
5,660,544 |
| 13:56:07 |
29,550 |
▼ 2,350 |
48 |
5,660,534 |
| 13:56:06 |
29,550 |
▼ 2,350 |
48 |
5,660,486 |
| 13:56:06 |
29,550 |
▼ 2,350 |
50 |
5,660,438 |
| 13:56:06 |
29,550 |
▼ 2,350 |
1 |
5,660,388 |
| 13:56:06 |
29,550 |
▼ 2,350 |
38 |
5,660,387 |
| 13:56:06 |
29,550 |
▼ 2,350 |
302 |
5,660,349 |
| 13:56:06 |
29,550 |
▼ 2,350 |
69 |
5,660,047 |
| 13:56:05 |
29,550 |
▼ 2,350 |
731 |
5,659,978 |
| 13:56:05 |
29,550 |
▼ 2,350 |
1,175 |
5,659,247 |
| 13:56:05 |
29,550 |
▼ 2,350 |
28 |
5,658,072 |
| 13:56:03 |
29,550 |
▼ 2,350 |
1,497 |
5,658,044 |
| 13:56:03 |
29,550 |
▼ 2,350 |
500 |
5,656,547 |
| 13:56:02 |
29,550 |
▼ 2,350 |
308 |
5,656,047 |
| 13:56:02 |
29,550 |
▼ 2,350 |
361 |
5,655,739 |
| 13:56:01 |
29,550 |
▼ 2,350 |
100 |
5,655,378 |
| 13:56:01 |
29,550 |
▼ 2,350 |
400 |
5,655,278 |
| 13:56:01 |
29,550 |
▼ 2,350 |
413 |
5,654,878 |
| 13:56:01 |
29,550 |
▼ 2,350 |
27 |
5,654,465 |
| 13:56:00 |
29,550 |
▼ 2,350 |
10 |
5,654,438 |
| 13:56:00 |
29,550 |
▼ 2,350 |
200 |
5,654,428 |
| 13:56:00 |
29,600 |
▼ 2,300 |
1 |
5,654,228 |
| 13:56:00 |
29,550 |
▼ 2,350 |
4 |
5,654,227 |
| 13:55:59 |
29,550 |
▼ 2,350 |
542 |
5,654,223 |
| 13:55:59 |
29,550 |
▼ 2,350 |
1 |
5,653,681 |
| 13:55:59 |
29,550 |
▼ 2,350 |
182 |
5,653,680 |
| 13:55:59 |
29,550 |
▼ 2,350 |
100 |
5,653,498 |
| 13:55:59 |
29,550 |
▼ 2,350 |
239 |
5,653,398 |
| 13:55:58 |
29,550 |
▼ 2,350 |
90 |
5,653,159 |
| 13:55:58 |
29,550 |
▼ 2,350 |
10 |
5,653,069 |
| 13:55:57 |
29,550 |
▼ 2,350 |
1 |
5,653,059 |
| 13:55:57 |
29,550 |
▼ 2,350 |
1 |
5,653,058 |
| 13:55:55 |
29,550 |
▼ 2,350 |
1,312 |
5,653,057 |
| 13:55:55 |
29,550 |
▼ 2,350 |
122 |
5,651,745 |
| 13:55:53 |
29,550 |
▼ 2,350 |
1 |
5,651,623 |
| 13:55:42 |
29,550 |
▼ 2,350 |
35 |
5,651,622 |
| 13:55:42 |
29,550 |
▼ 2,350 |
461 |
5,651,587 |
| 13:55:41 |
29,550 |
▼ 2,350 |
27 |
5,651,126 |
| 13:55:40 |
29,550 |
▼ 2,350 |
22 |
5,651,099 |
| 13:55:40 |
29,550 |
▼ 2,350 |
161 |
5,651,077 |
| 13:55:35 |
29,550 |
▼ 2,350 |
30 |
5,650,916 |
| 13:55:34 |
29,550 |
▼ 2,350 |
1 |
5,650,886 |
| 13:55:33 |
29,550 |
▼ 2,350 |
31 |
5,650,885 |
| 13:55:31 |
29,550 |
▼ 2,350 |
36 |
5,650,854 |
| 13:55:30 |
29,550 |
▼ 2,350 |
310 |
5,650,818 |
| 13:55:30 |
29,550 |
▼ 2,350 |
17 |
5,650,508 |
| 13:55:29 |
29,550 |
▼ 2,350 |
43 |
5,650,491 |
| 13:55:28 |
29,550 |
▼ 2,350 |
50 |
5,650,448 |
| 13:55:28 |
29,550 |
▼ 2,350 |
60 |
5,650,398 |
| 13:55:27 |
29,550 |
▼ 2,350 |
16 |
5,650,338 |
| 13:55:27 |
29,600 |
▼ 2,300 |
1 |
5,650,322 |
| 13:55:25 |
29,550 |
▼ 2,350 |
64 |
5,650,321 |
| 13:55:24 |
29,550 |
▼ 2,350 |
1 |
5,650,257 |
| 13:55:23 |
29,550 |
▼ 2,350 |
33 |
5,650,256 |
| 13:55:21 |
29,550 |
▼ 2,350 |
15 |
5,650,223 |
| 13:55:21 |
29,550 |
▼ 2,350 |
50 |
5,650,208 |
| 13:55:19 |
29,550 |
▼ 2,350 |
60 |
5,650,158 |
| 13:55:19 |
29,550 |
▼ 2,350 |
1 |
5,650,098 |
| 13:55:19 |
29,550 |
▼ 2,350 |
538 |
5,650,097 |
| 13:55:18 |
29,550 |
▼ 2,350 |
99 |
5,649,559 |
| 13:55:18 |
29,550 |
▼ 2,350 |
100 |
5,649,460 |
| 13:55:16 |
29,550 |
▼ 2,350 |
100 |
5,649,360 |
| 13:55:14 |
29,550 |
▼ 2,350 |
115 |
5,649,260 |
| 13:55:13 |
29,550 |
▼ 2,350 |
51 |
5,649,145 |
| 13:55:12 |
29,550 |
▼ 2,350 |
90 |
5,649,094 |
| 13:55:10 |
29,550 |
▼ 2,350 |
11 |
5,649,004 |
| 13:55:08 |
29,550 |
▼ 2,350 |
90 |
5,648,993 |
| 13:55:04 |
29,550 |
▼ 2,350 |
17 |
5,648,903 |
| 13:55:03 |
29,550 |
▼ 2,350 |
500 |
5,648,886 |
| 13:54:59 |
29,550 |
▼ 2,350 |
300 |
5,648,386 |
| 13:54:59 |
29,550 |
▼ 2,350 |
75 |
5,648,086 |
| 13:54:58 |
29,550 |
▼ 2,350 |
30 |
5,648,011 |
| 13:54:56 |
29,550 |
▼ 2,350 |
479 |
5,647,981 |
| 13:54:52 |
29,550 |
▼ 2,350 |
97 |
5,647,502 |
| 13:54:51 |
29,600 |
▼ 2,300 |
2 |
5,647,405 |
| 13:54:48 |
29,550 |
▼ 2,350 |
7 |
5,647,403 |
| 13:54:47 |
29,550 |
▼ 2,350 |
25 |
5,647,396 |
| 13:54:43 |
29,550 |
▼ 2,350 |
39 |
5,647,371 |
| 13:54:40 |
29,600 |
▼ 2,300 |
326 |
5,647,248 |
| 13:54:40 |
29,550 |
▼ 2,350 |
84 |
5,647,332 |
| 13:54:40 |
29,600 |
▼ 2,300 |
32 |
5,646,922 |
| 13:54:39 |
29,600 |
▼ 2,300 |
100 |
5,646,890 |
| 13:54:37 |
29,600 |
▼ 2,300 |
5 |
5,646,790 |
| 13:54:37 |
29,600 |
▼ 2,300 |
500 |
5,646,785 |
| 13:54:32 |
29,600 |
▼ 2,300 |
930 |
5,646,285 |
| 13:54:31 |
29,650 |
▼ 2,250 |
8 |
5,645,355 |
| 13:54:30 |
29,600 |
▼ 2,300 |
100 |
5,645,347 |
| 13:54:30 |
29,600 |
▼ 2,300 |
4 |
5,645,247 |
| 13:54:29 |
29,600 |
▼ 2,300 |
100 |
5,645,243 |
| 13:54:29 |
29,650 |
▼ 2,250 |
4 |
5,645,143 |
| 13:54:28 |
29,600 |
▼ 2,300 |
2,001 |
5,645,139 |
| 13:54:28 |
29,650 |
▼ 2,250 |
3 |
5,643,138 |
| 13:54:25 |
29,600 |
▼ 2,300 |
42 |
5,643,135 |
| 13:54:24 |
29,600 |
▼ 2,300 |
98 |
5,643,093 |
| 13:54:24 |
29,650 |
▼ 2,250 |
10 |
5,642,995 |
| 13:54:19 |
29,600 |
▼ 2,300 |
1 |
5,642,985 |
| 13:54:18 |
29,600 |
▼ 2,300 |
189 |
5,642,984 |
| 13:54:17 |
29,650 |
▼ 2,250 |
500 |
5,642,795 |
| 13:54:15 |
29,600 |
▼ 2,300 |
100 |
5,642,295 |
| 13:54:14 |
29,600 |
▼ 2,300 |
13 |
5,642,195 |
| 13:54:12 |
29,600 |
▼ 2,300 |
72 |
5,642,182 |
| 13:54:12 |
29,600 |
▼ 2,300 |
42 |
5,642,110 |
| 13:54:08 |
29,600 |
▼ 2,300 |
3 |
5,642,068 |
| 13:54:07 |
29,600 |
▼ 2,300 |
30 |
5,642,065 |
| 13:54:07 |
29,600 |
▼ 2,300 |
20 |
5,642,035 |
| 13:54:04 |
29,600 |
▼ 2,300 |
200 |
5,642,015 |
| 13:54:02 |
29,600 |
▼ 2,300 |
100 |
5,641,815 |
| 13:54:01 |
29,650 |
▼ 2,250 |
2 |
5,641,715 |
| 13:53:57 |
29,600 |
▼ 2,300 |
20 |
5,641,713 |
| 13:53:57 |
29,600 |
▼ 2,300 |
17 |
5,641,693 |
| 13:53:56 |
29,600 |
▼ 2,300 |
20 |
5,641,676 |
| 13:53:54 |
29,600 |
▼ 2,300 |
200 |
5,641,656 |
| 13:53:54 |
29,600 |
▼ 2,300 |
232 |
5,641,456 |
| 13:53:53 |
29,600 |
▼ 2,300 |
50 |
5,641,224 |
| 13:53:52 |
29,600 |
▼ 2,300 |
37 |
5,641,174 |
| 13:53:51 |
29,600 |
▼ 2,300 |
50 |
5,641,137 |
| 13:53:45 |
29,600 |
▼ 2,300 |
5 |
5,641,087 |
| 13:53:45 |
29,600 |
▼ 2,300 |
23 |
5,641,082 |
| 13:53:45 |
29,600 |
▼ 2,300 |
241 |
5,641,059 |
| 13:53:44 |
29,600 |
▼ 2,300 |
194 |
5,640,818 |
| 13:53:42 |
29,600 |
▼ 2,300 |
20 |
5,640,624 |
| 13:53:42 |
29,650 |
▼ 2,250 |
301 |
5,640,604 |
| 13:53:40 |
29,650 |
▼ 2,250 |
1 |
5,640,303 |
| 13:53:39 |
29,600 |
▼ 2,300 |
20 |
5,640,302 |
| 13:53:36 |
29,650 |
▼ 2,250 |
1 |
5,640,282 |
| 13:53:34 |
29,650 |
▼ 2,250 |
14 |
5,640,281 |
| 13:53:32 |
29,600 |
▼ 2,300 |
80 |
5,640,267 |
| 13:53:32 |
29,600 |
▼ 2,300 |
1 |
5,640,187 |
| 13:53:27 |
29,600 |
▼ 2,300 |
20 |
5,640,186 |
| 13:53:27 |
29,600 |
▼ 2,300 |
10 |
5,640,166 |
| 13:53:27 |
29,650 |
▼ 2,250 |
1 |
5,640,156 |
| 13:53:25 |
29,650 |
▼ 2,250 |
10 |
5,640,155 |
| 13:53:24 |
29,600 |
▼ 2,300 |
10 |
5,640,145 |
| 13:53:22 |
29,600 |
▼ 2,300 |
2 |
5,640,135 |
| 13:53:20 |
29,600 |
▼ 2,300 |
30 |
5,640,133 |
| 13:53:20 |
29,600 |
▼ 2,300 |
100 |
5,640,103 |
| 13:53:20 |
29,650 |
▼ 2,250 |
1 |
5,640,003 |
| 13:53:17 |
29,650 |
▼ 2,250 |
1 |
5,640,002 |
| 13:53:16 |
29,600 |
▼ 2,300 |
4 |
5,640,001 |
| 13:53:16 |
29,600 |
▼ 2,300 |
100 |
5,639,997 |
| 13:53:11 |
29,550 |
▼ 2,350 |
30 |
5,639,897 |
| 13:53:11 |
29,600 |
▼ 2,300 |
1 |
5,639,867 |
| 13:53:10 |
29,600 |
▼ 2,300 |
67 |
5,639,866 |
| 13:53:10 |
29,600 |
▼ 2,300 |
1,176 |
5,639,799 |
| 13:53:09 |
29,600 |
▼ 2,300 |
1 |
5,638,623 |
| 13:53:08 |
29,600 |
▼ 2,300 |
7 |
5,638,622 |
| 13:53:05 |
29,600 |
▼ 2,300 |
5 |
5,638,615 |
| 13:53:05 |
29,550 |
▼ 2,350 |
19 |
5,638,610 |
| 13:53:05 |
29,600 |
▼ 2,300 |
1 |
5,638,591 |
| 13:53:05 |
29,600 |
▼ 2,300 |
1 |
5,638,590 |
| 13:53:04 |
29,600 |
▼ 2,300 |
34 |
5,638,589 |
| 13:53:03 |
29,600 |
▼ 2,300 |
9 |
5,638,555 |
| 13:53:01 |
29,600 |
▼ 2,300 |
1 |
5,638,546 |
| 13:52:59 |
29,600 |
▼ 2,300 |
2 |
5,638,545 |
| 13:52:58 |
29,550 |
▼ 2,350 |
100 |
5,638,543 |
| 13:52:57 |
29,550 |
▼ 2,350 |
20 |
5,638,443 |
| 13:52:54 |
29,550 |
▼ 2,350 |
154 |
5,638,423 |
| 13:52:53 |
29,550 |
▼ 2,350 |
14 |
5,638,269 |
| 13:52:52 |
29,600 |
▼ 2,300 |
1 |
5,638,255 |
| 13:52:51 |
29,550 |
▼ 2,350 |
29 |
5,638,254 |
| 13:52:51 |
29,600 |
▼ 2,300 |
100 |
5,638,225 |
| 13:52:50 |
29,600 |
▼ 2,300 |
1 |
5,638,125 |
| 13:52:49 |
29,600 |
▼ 2,300 |
1 |
5,638,124 |
| 13:52:48 |
29,600 |
▼ 2,300 |
1 |
5,638,123 |
| 13:52:44 |
29,550 |
▼ 2,350 |
238 |
5,638,122 |
| 13:52:43 |
29,600 |
▼ 2,300 |
42 |
5,637,884 |
| 13:52:43 |
29,600 |
▼ 2,300 |
15 |
5,637,842 |
| 13:52:41 |
29,600 |
▼ 2,300 |
215 |
5,637,827 |
| 13:52:38 |
29,600 |
▼ 2,300 |
10 |
5,637,612 |
| 13:52:38 |
29,600 |
▼ 2,300 |
17 |
5,637,602 |
| 13:52:38 |
29,550 |
▼ 2,350 |
127 |
5,637,585 |
| 13:52:37 |
29,600 |
▼ 2,300 |
300 |
5,637,458 |
| 13:52:31 |
29,600 |
▼ 2,300 |
2 |
5,637,158 |
| 13:52:31 |
29,600 |
▼ 2,300 |
3 |
5,637,156 |
| 13:52:30 |
29,550 |
▼ 2,350 |
80 |
5,637,153 |
| 13:52:27 |
29,550 |
▼ 2,350 |
350 |
5,637,073 |
| 13:52:27 |
29,600 |
▼ 2,300 |
1 |
5,636,723 |
| 13:52:27 |
29,550 |
▼ 2,350 |
3 |
5,636,722 |
| 13:52:26 |
29,600 |
▼ 2,300 |
6 |
5,636,719 |
| 13:52:26 |
29,600 |
▼ 2,300 |
1 |
5,636,713 |
| 13:52:25 |
29,600 |
▼ 2,300 |
1 |
5,636,712 |
| 13:52:25 |
29,600 |
▼ 2,300 |
50 |
5,636,711 |
| 13:52:24 |
29,600 |
▼ 2,300 |
1 |
5,636,661 |
| 13:52:24 |
29,600 |
▼ 2,300 |
1 |
5,636,660 |
| 13:52:24 |
29,550 |
▼ 2,350 |
116 |
5,636,659 |
| 13:52:24 |
29,600 |
▼ 2,300 |
139 |
5,636,543 |
| 13:52:24 |
29,550 |
▼ 2,350 |
27 |
5,636,404 |
| 13:52:23 |
29,600 |
▼ 2,300 |
1 |
5,636,377 |
| 13:52:23 |
29,600 |
▼ 2,300 |
7 |
5,636,376 |
| 13:52:23 |
29,600 |
▼ 2,300 |
5 |
5,636,369 |
| 13:52:23 |
29,600 |
▼ 2,300 |
4 |
5,636,364 |
| 13:52:22 |
29,600 |
▼ 2,300 |
1 |
5,636,360 |
| 13:52:21 |
29,600 |
▼ 2,300 |
1 |
5,636,359 |
| 13:52:21 |
29,600 |
▼ 2,300 |
1 |
5,636,358 |
| 13:52:21 |
29,600 |
▼ 2,300 |
1 |
5,636,357 |
| 13:52:20 |
29,550 |
▼ 2,350 |
4 |
5,636,356 |
| 13:52:19 |
29,600 |
▼ 2,300 |
1 |
5,636,352 |
| 13:52:18 |
29,550 |
▼ 2,350 |
28 |
5,636,351 |
| 13:52:18 |
29,600 |
▼ 2,300 |
1 |
5,636,323 |
| 13:52:18 |
29,600 |
▼ 2,300 |
2 |
5,636,322 |
| 13:52:17 |
29,600 |
▼ 2,300 |
1 |
5,636,320 |
| 13:52:16 |
29,600 |
▼ 2,300 |
1 |
5,636,319 |
| 13:52:15 |
29,600 |
▼ 2,300 |
1 |
5,636,318 |
| 13:52:14 |
29,600 |
▼ 2,300 |
1 |
5,636,317 |
| 13:52:13 |
29,600 |
▼ 2,300 |
1 |
5,636,316 |
| 13:52:13 |
29,600 |
▼ 2,300 |
1 |
5,636,315 |
| 13:52:12 |
29,550 |
▼ 2,350 |
1 |
5,636,314 |
| 13:52:12 |
29,600 |
▼ 2,300 |
1 |
5,636,313 |
| 13:52:11 |
29,600 |
▼ 2,300 |
1 |
5,636,312 |
| 13:52:10 |
29,600 |
▼ 2,300 |
211 |
5,636,311 |
| 13:52:10 |
29,600 |
▼ 2,300 |
5 |
5,636,100 |
| 13:52:09 |
29,600 |
▼ 2,300 |
50 |
5,636,095 |
| 13:52:08 |
29,550 |
▼ 2,350 |
155 |
5,636,045 |
| 13:52:04 |
29,600 |
▼ 2,300 |
3 |
5,635,890 |
| 13:52:04 |
29,550 |
▼ 2,350 |
5 |
5,635,887 |
| 13:52:02 |
29,550 |
▼ 2,350 |
100 |
5,635,882 |
| 13:52:00 |
29,600 |
▼ 2,300 |
1 |
5,635,782 |
| 13:52:00 |
29,600 |
▼ 2,300 |
209 |
5,635,781 |
| 13:51:59 |
29,650 |
▼ 2,250 |
1 |
5,635,572 |
| 13:51:57 |
29,600 |
▼ 2,300 |
161 |
5,635,571 |
| 13:51:57 |
29,600 |
▼ 2,300 |
1 |
5,635,410 |
| 13:51:56 |
29,600 |
▼ 2,300 |
33 |
5,635,409 |
| 13:51:55 |
29,600 |
▼ 2,300 |
26 |
5,635,376 |
| 13:51:55 |
29,600 |
▼ 2,300 |
68 |
5,635,350 |
| 13:51:52 |
29,600 |
▼ 2,300 |
50 |
5,635,282 |
| 13:51:51 |
29,600 |
▼ 2,300 |
17 |
5,635,232 |
| 13:51:51 |
29,600 |
▼ 2,300 |
42 |
5,635,215 |
| 13:51:50 |
29,600 |
▼ 2,300 |
20 |
5,635,173 |
| 13:51:50 |
29,600 |
▼ 2,300 |
2 |
5,635,153 |
| 13:51:49 |
29,600 |
▼ 2,300 |
3 |
5,635,151 |
| 13:51:49 |
29,600 |
▼ 2,300 |
1 |
5,635,148 |
| 13:51:49 |
29,600 |
▼ 2,300 |
10 |
5,635,147 |
| 13:51:49 |
29,600 |
▼ 2,300 |
10 |
5,635,137 |
| 13:51:46 |
29,600 |
▼ 2,300 |
1 |
5,635,127 |
| 13:51:43 |
29,600 |
▼ 2,300 |
45 |
5,635,126 |
| 13:51:42 |
29,600 |
▼ 2,300 |
50 |
5,635,081 |
| 13:51:42 |
29,600 |
▼ 2,300 |
1 |
5,635,031 |
| 13:51:41 |
29,600 |
▼ 2,300 |
104 |
5,635,030 |
| 13:51:40 |
29,600 |
▼ 2,300 |
30 |
5,634,926 |
| 13:51:40 |
29,550 |
▼ 2,350 |
3 |
5,634,896 |
| 13:51:37 |
29,600 |
▼ 2,300 |
5 |
5,634,893 |
| 13:51:36 |
29,600 |
▼ 2,300 |
10 |
5,634,888 |
| 13:51:36 |
29,600 |
▼ 2,300 |
1 |
5,634,878 |
| 13:51:35 |
29,600 |
▼ 2,300 |
2 |
5,634,877 |
| 13:51:35 |
29,600 |
▼ 2,300 |
100 |
5,634,875 |
| 13:51:35 |
29,600 |
▼ 2,300 |
1 |
5,634,775 |
| 13:51:34 |
29,550 |
▼ 2,350 |
160 |
5,634,774 |
| 13:51:34 |
29,600 |
▼ 2,300 |
1,450 |
5,634,614 |
| 13:51:34 |
29,600 |
▼ 2,300 |
100 |
5,633,164 |
| 13:51:32 |
29,600 |
▼ 2,300 |
199 |
5,633,064 |
| 13:51:31 |
29,650 |
▼ 2,250 |
1 |
5,632,865 |
| 13:51:30 |
29,600 |
▼ 2,300 |
100 |
5,632,864 |
| 13:51:29 |
29,600 |
▼ 2,300 |
1,410 |
5,632,764 |
| 13:51:27 |
29,650 |
▼ 2,250 |
1 |
5,631,354 |
| 13:51:26 |
29,600 |
▼ 2,300 |
40 |
5,631,353 |
| 13:51:21 |
29,650 |
▼ 2,250 |
1 |
5,631,313 |
| 13:51:20 |
29,650 |
▼ 2,250 |
1 |
5,631,312 |
| 13:51:19 |
29,600 |
▼ 2,300 |
1 |
5,631,311 |
| 13:51:17 |
29,650 |
▼ 2,250 |
80 |
5,631,310 |
| 13:51:15 |
29,600 |
▼ 2,300 |
171 |
5,631,230 |
| 13:51:14 |
29,650 |
▼ 2,250 |
3 |
5,631,059 |
| 13:51:14 |
29,600 |
▼ 2,300 |
80 |
5,631,056 |
| 13:51:09 |
29,600 |
▼ 2,300 |
2 |
5,630,976 |
| 13:51:08 |
29,600 |
▼ 2,300 |
62 |
5,630,974 |
| 13:51:05 |
29,600 |
▼ 2,300 |
10 |
5,630,912 |
| 13:51:03 |
29,600 |
▼ 2,300 |
152 |
5,630,902 |
| 13:51:03 |
29,600 |
▼ 2,300 |
60 |
5,630,750 |
| 13:51:00 |
29,600 |
▼ 2,300 |
21 |
5,630,690 |
| 13:50:59 |
29,600 |
▼ 2,300 |
2 |
5,630,669 |
| 13:50:59 |
29,600 |
▼ 2,300 |
15 |
5,630,667 |
| 13:50:55 |
29,600 |
▼ 2,300 |
13 |
5,630,652 |
| 13:50:55 |
29,650 |
▼ 2,250 |
1 |
5,630,639 |
| 13:50:53 |
29,600 |
▼ 2,300 |
30 |
5,630,638 |
| 13:50:53 |
29,600 |
▼ 2,300 |
10 |
5,630,608 |
| 13:50:52 |
29,600 |
▼ 2,300 |
35 |
5,630,567 |
| 13:50:52 |
29,650 |
▼ 2,250 |
31 |
5,630,598 |
| 13:50:52 |
29,600 |
▼ 2,300 |
9 |
5,630,532 |
| 13:50:52 |
29,600 |
▼ 2,300 |
41 |
5,630,523 |
| 13:50:52 |
29,600 |
▼ 2,300 |
10 |
5,630,482 |
| 13:50:50 |
29,600 |
▼ 2,300 |
157 |
5,630,472 |
| 13:50:48 |
29,600 |
▼ 2,300 |
9 |
5,630,315 |
| 13:50:47 |
29,600 |
▼ 2,300 |
50 |
5,630,306 |
| 13:50:47 |
29,600 |
▼ 2,300 |
1 |
5,630,256 |
| 13:50:47 |
29,600 |
▼ 2,300 |
20 |
5,630,255 |
| 13:50:45 |
29,600 |
▼ 2,300 |
1 |
5,630,235 |
| 13:50:44 |
29,600 |
▼ 2,300 |
1 |
5,630,234 |
| 13:50:42 |
29,550 |
▼ 2,350 |
1 |
5,630,233 |
| 13:50:42 |
29,600 |
▼ 2,300 |
1 |
5,630,232 |
| 13:50:42 |
29,600 |
▼ 2,300 |
229 |
5,630,231 |
| 13:50:41 |
29,600 |
▼ 2,300 |
100 |
5,630,002 |
| 13:50:41 |
29,600 |
▼ 2,300 |
50 |
5,629,902 |
| 13:50:40 |
29,600 |
▼ 2,300 |
1 |
5,629,852 |
| 13:50:40 |
29,600 |
▼ 2,300 |
10 |
5,629,851 |
| 13:50:39 |
29,600 |
▼ 2,300 |
50 |
5,629,841 |
| 13:50:38 |
29,600 |
▼ 2,300 |
1 |
5,629,791 |
| 13:50:37 |
29,600 |
▼ 2,300 |
5 |
5,629,790 |
| 13:50:37 |
29,600 |
▼ 2,300 |
1 |
5,629,785 |
| 13:50:37 |
29,600 |
▼ 2,300 |
1 |
5,629,784 |
| 13:50:37 |
29,600 |
▼ 2,300 |
30 |
5,629,783 |
| 13:50:36 |
29,600 |
▼ 2,300 |
50 |
5,629,753 |
| 13:50:36 |
29,600 |
▼ 2,300 |
10 |
5,629,703 |
| 13:50:36 |
29,600 |
▼ 2,300 |
30 |
5,629,693 |
| 13:50:34 |
29,600 |
▼ 2,300 |
1 |
5,629,663 |
| 13:50:33 |
29,600 |
▼ 2,300 |
50 |
5,629,662 |
| 13:50:33 |
29,550 |
▼ 2,350 |
107 |
5,629,612 |
| 13:50:33 |
29,550 |
▼ 2,350 |
119 |
5,629,505 |
| 13:50:33 |
29,600 |
▼ 2,300 |
1 |
5,629,386 |
| 13:50:32 |
29,550 |
▼ 2,350 |
200 |
5,629,385 |
| 13:50:32 |
29,600 |
▼ 2,300 |
1 |
5,629,185 |
| 13:50:30 |
29,550 |
▼ 2,350 |
200 |
5,629,184 |
| 13:50:30 |
29,600 |
▼ 2,300 |
126 |
5,628,984 |
| 13:50:30 |
29,600 |
▼ 2,300 |
55 |
5,628,858 |
| 13:50:29 |
29,600 |
▼ 2,300 |
50 |
5,628,803 |
| 13:50:28 |
29,600 |
▼ 2,300 |
2 |
5,628,753 |
| 13:50:27 |
29,550 |
▼ 2,350 |
43 |
5,628,751 |
| 13:50:27 |
29,600 |
▼ 2,300 |
27 |
5,628,708 |
| 13:50:27 |
29,600 |
▼ 2,300 |
1 |
5,628,681 |
| 13:50:27 |
29,600 |
▼ 2,300 |
5 |
5,628,680 |
| 13:50:26 |
29,600 |
▼ 2,300 |
10 |
5,628,675 |
| 13:50:26 |
29,550 |
▼ 2,350 |
109 |
5,628,665 |
| 13:50:26 |
29,600 |
▼ 2,300 |
5 |
5,628,556 |
| 13:50:25 |
29,600 |
▼ 2,300 |
35 |
5,628,551 |
| 13:50:24 |
29,600 |
▼ 2,300 |
2 |
5,628,516 |
| 13:50:24 |
29,600 |
▼ 2,300 |
460 |
5,628,514 |
| 13:50:23 |
29,550 |
▼ 2,350 |
3 |
5,628,054 |
| 13:50:23 |
29,600 |
▼ 2,300 |
107 |
5,628,051 |
| 13:50:22 |
29,600 |
▼ 2,300 |
50 |
5,627,944 |
| 13:50:22 |
29,600 |
▼ 2,300 |
113 |
5,627,894 |
| 13:50:22 |
29,600 |
▼ 2,300 |
18 |
5,627,781 |
| 13:50:21 |
29,600 |
▼ 2,300 |
1 |
5,627,763 |
| 13:50:21 |
29,600 |
▼ 2,300 |
51 |
5,627,762 |
| 13:50:20 |
29,550 |
▼ 2,350 |
267 |
5,627,711 |
| 13:50:20 |
29,550 |
▼ 2,350 |
16 |
5,627,444 |
| 13:50:20 |
29,600 |
▼ 2,300 |
1,130 |
5,627,428 |
| 13:50:19 |
29,600 |
▼ 2,300 |
10 |
5,626,298 |
| 13:50:19 |
29,600 |
▼ 2,300 |
2 |
5,626,288 |
| 13:50:18 |
29,600 |
▼ 2,300 |
50 |
5,626,286 |
| 13:50:17 |
29,600 |
▼ 2,300 |
100 |
5,626,236 |
| 13:50:15 |
29,600 |
▼ 2,300 |
1 |
5,626,136 |
| 13:50:15 |
29,600 |
▼ 2,300 |
20 |
5,626,135 |
| 13:50:14 |
29,600 |
▼ 2,300 |
5 |
5,626,115 |
| 13:50:13 |
29,600 |
▼ 2,300 |
23 |
5,626,110 |
| 13:50:11 |
29,550 |
▼ 2,350 |
20 |
5,626,087 |
| 13:50:09 |
29,600 |
▼ 2,300 |
50 |
5,626,067 |
| 13:50:08 |
29,600 |
▼ 2,300 |
30 |
5,626,017 |
| 13:50:08 |
29,600 |
▼ 2,300 |
1,011 |
5,625,987 |
| 13:50:08 |
29,600 |
▼ 2,300 |
141 |
5,624,976 |
| 13:50:08 |
29,600 |
▼ 2,300 |
1,000 |
5,624,835 |
| 13:50:07 |
29,600 |
▼ 2,300 |
2,992 |
5,623,835 |
| 13:50:07 |
29,650 |
▼ 2,250 |
3 |
5,620,843 |
| 13:50:06 |
29,600 |
▼ 2,300 |
5 |
5,620,840 |
| 13:50:05 |
29,600 |
▼ 2,300 |
189 |
5,620,835 |
| 13:50:04 |
29,600 |
▼ 2,300 |
50 |
5,620,646 |
| 13:50:04 |
29,600 |
▼ 2,300 |
199 |
5,620,596 |
| 13:50:02 |
29,600 |
▼ 2,300 |
9 |
5,620,397 |
| 13:50:01 |
29,600 |
▼ 2,300 |
502 |
5,620,388 |
| 13:50:00 |
29,600 |
▼ 2,300 |
2 |
5,619,886 |
| 13:49:58 |
29,600 |
▼ 2,300 |
1,196 |
5,619,884 |
| 13:49:57 |
29,600 |
▼ 2,300 |
1 |
5,618,688 |
| 13:49:56 |
29,600 |
▼ 2,300 |
50 |
5,618,687 |
| 13:49:54 |
29,600 |
▼ 2,300 |
121 |
5,618,637 |
| 13:49:51 |
29,600 |
▼ 2,300 |
4 |
5,618,516 |
| 13:49:50 |
29,600 |
▼ 2,300 |
4 |
5,618,512 |
| 13:49:48 |
29,650 |
▼ 2,250 |
10 |
5,618,508 |
| 13:49:47 |
29,600 |
▼ 2,300 |
632 |
5,618,498 |
| 13:49:45 |
29,600 |
▼ 2,300 |
40 |
5,617,866 |
| 13:49:43 |
29,600 |
▼ 2,300 |
263 |
5,617,826 |
| 13:49:41 |
29,600 |
▼ 2,300 |
1 |
5,617,563 |
| 13:49:41 |
29,600 |
▼ 2,300 |
119 |
5,617,562 |
| 13:49:40 |
29,600 |
▼ 2,300 |
10 |
5,617,443 |
| 13:49:39 |
29,600 |
▼ 2,300 |
300 |
5,617,433 |
| 13:49:36 |
29,600 |
▼ 2,300 |
148 |
5,617,133 |
| 13:49:36 |
29,600 |
▼ 2,300 |
25 |
5,616,985 |
| 13:49:36 |
29,600 |
▼ 2,300 |
574 |
5,616,960 |
| 13:49:32 |
29,600 |
▼ 2,300 |
2 |
5,616,386 |
| 13:49:28 |
29,600 |
▼ 2,300 |
200 |
5,616,384 |
| 13:49:28 |
29,600 |
▼ 2,300 |
142 |
5,616,184 |
| 13:49:27 |
29,650 |
▼ 2,250 |
109 |
5,616,042 |
| 13:49:26 |
29,650 |
▼ 2,250 |
1 |
5,615,933 |
| 13:49:20 |
29,650 |
▼ 2,250 |
3 |
5,615,932 |
| 13:49:20 |
29,650 |
▼ 2,250 |
9 |
5,615,929 |
| 13:49:17 |
29,650 |
▼ 2,250 |
18 |
5,615,920 |
| 13:49:13 |
29,650 |
▼ 2,250 |
100 |
5,615,902 |
| 13:49:12 |
29,650 |
▼ 2,250 |
10 |
5,615,802 |
| 13:49:11 |
29,650 |
▼ 2,250 |
90 |
5,615,792 |
| 13:49:10 |
29,650 |
▼ 2,250 |
1 |
5,615,702 |
| 13:49:09 |
29,650 |
▼ 2,250 |
1 |
5,615,701 |
| 13:49:08 |
29,600 |
▼ 2,300 |
46 |
5,615,700 |
| 13:49:08 |
29,650 |
▼ 2,250 |
100 |
5,615,654 |
| 13:49:06 |
29,650 |
▼ 2,250 |
3 |
5,615,554 |
| 13:49:05 |
29,600 |
▼ 2,300 |
593 |
5,615,551 |
| 13:49:05 |
29,600 |
▼ 2,300 |
123 |
5,614,958 |
| 13:49:04 |
29,650 |
▼ 2,250 |
209 |
5,614,835 |
| 13:49:04 |
29,650 |
▼ 2,250 |
811 |
5,614,626 |
| 13:49:04 |
29,650 |
▼ 2,250 |
4 |
5,613,815 |
| 13:49:04 |
29,650 |
▼ 2,250 |
94 |
5,613,811 |
| 13:49:04 |
29,650 |
▼ 2,250 |
5 |
5,613,717 |
| 13:49:02 |
29,650 |
▼ 2,250 |
1,683 |
5,613,712 |
| 13:49:02 |
29,700 |
▼ 2,200 |
2 |
5,612,029 |
| 13:49:02 |
29,650 |
▼ 2,250 |
1,274 |
5,612,027 |
| 13:49:01 |
29,650 |
▼ 2,250 |
463 |
5,610,753 |
| 13:49:01 |
29,650 |
▼ 2,250 |
20 |
5,610,290 |
| 13:49:00 |
29,650 |
▼ 2,250 |
50 |
5,610,270 |
| 13:49:00 |
29,650 |
▼ 2,250 |
38 |
5,610,220 |
| 13:49:00 |
29,700 |
▼ 2,200 |
1 |
5,610,182 |
| 13:49:00 |
29,650 |
▼ 2,250 |
50 |
5,610,181 |
| 13:49:00 |
29,650 |
▼ 2,250 |
312 |
5,610,131 |
| 13:49:00 |
29,650 |
▼ 2,250 |
17 |
5,609,819 |
| 13:48:57 |
29,650 |
▼ 2,250 |
950 |
5,609,802 |
| 13:48:57 |
29,650 |
▼ 2,250 |
24 |
5,608,852 |
| 13:48:55 |
29,650 |
▼ 2,250 |
41 |
5,608,828 |
| 13:48:54 |
29,650 |
▼ 2,250 |
100 |
5,608,787 |
| 13:48:54 |
29,650 |
▼ 2,250 |
60 |
5,608,687 |
| 13:48:52 |
29,650 |
▼ 2,250 |
82 |
5,608,627 |
| 13:48:52 |
29,650 |
▼ 2,250 |
30 |
5,608,545 |
| 13:48:52 |
29,650 |
▼ 2,250 |
67 |
5,608,515 |
| 13:48:50 |
29,650 |
▼ 2,250 |
20 |
5,608,448 |
| 13:48:50 |
29,650 |
▼ 2,250 |
10 |
5,608,428 |
| 13:48:49 |
29,650 |
▼ 2,250 |
67 |
5,608,418 |
| 13:48:47 |
29,650 |
▼ 2,250 |
10 |
5,608,351 |
| 13:48:45 |
29,700 |
▼ 2,200 |
10 |
5,608,341 |
| 13:48:45 |
29,650 |
▼ 2,250 |
15 |
5,608,331 |
| 13:48:44 |
29,650 |
▼ 2,250 |
109 |
5,608,316 |
| 13:48:42 |
29,700 |
▼ 2,200 |
1 |
5,608,207 |
| 13:48:39 |
29,650 |
▼ 2,250 |
50 |
5,608,206 |
| 13:48:38 |
29,700 |
▼ 2,200 |
1 |
5,608,156 |
| 13:48:38 |
29,700 |
▼ 2,200 |
71 |
5,608,155 |
| 13:48:37 |
29,650 |
▼ 2,250 |
99 |
5,608,084 |
| 13:48:36 |
29,650 |
▼ 2,250 |
20 |
5,607,985 |
| 13:48:35 |
29,700 |
▼ 2,200 |
10 |
5,607,965 |
| 13:48:35 |
29,650 |
▼ 2,250 |
209 |
5,607,955 |
| 13:48:34 |
29,650 |
▼ 2,250 |
89 |
5,607,746 |
| 13:48:31 |
29,700 |
▼ 2,200 |
204 |
5,607,657 |
| 13:48:30 |
29,650 |
▼ 2,250 |
100 |
5,607,453 |
| 13:48:28 |
29,700 |
▼ 2,200 |
20 |
5,607,353 |
| 13:48:26 |
29,650 |
▼ 2,250 |
127 |
5,607,333 |
| 13:48:26 |
29,700 |
▼ 2,200 |
20 |
5,607,206 |
| 13:48:25 |
29,700 |
▼ 2,200 |
3 |
5,607,186 |
| 13:48:20 |
29,650 |
▼ 2,250 |
258 |
5,607,183 |
| 13:48:19 |
29,650 |
▼ 2,250 |
4 |
5,606,925 |
| 13:48:18 |
29,700 |
▼ 2,200 |
10 |
5,606,921 |
| 13:48:16 |
29,700 |
▼ 2,200 |
1 |
5,606,911 |
| 13:48:16 |
29,700 |
▼ 2,200 |
200 |
5,606,910 |
| 13:48:16 |
29,700 |
▼ 2,200 |
5 |
5,606,710 |
| 13:48:15 |
29,700 |
▼ 2,200 |
1 |
5,606,705 |
| 13:48:12 |
29,650 |
▼ 2,250 |
10 |
5,606,704 |
| 13:48:10 |
29,650 |
▼ 2,250 |
10 |
5,606,694 |
| 13:48:10 |
29,700 |
▼ 2,200 |
29 |
5,606,684 |
| 13:48:10 |
29,700 |
▼ 2,200 |
5 |
5,606,655 |
| 13:48:10 |
29,700 |
▼ 2,200 |
30 |
5,606,650 |
| 13:48:09 |
29,700 |
▼ 2,200 |
1,866 |
5,606,620 |
| 13:48:08 |
29,700 |
▼ 2,200 |
37 |
5,604,754 |
| 13:48:07 |
29,700 |
▼ 2,200 |
250 |
5,604,717 |
| 13:48:06 |
29,700 |
▼ 2,200 |
1,497 |
5,604,467 |
| 13:48:06 |
29,700 |
▼ 2,200 |
20 |
5,602,970 |
| 13:48:03 |
29,700 |
▼ 2,200 |
13 |
5,602,950 |
| 13:48:03 |
29,700 |
▼ 2,200 |
2 |
5,602,937 |
| 13:47:59 |
29,700 |
▼ 2,200 |
35 |
5,602,935 |
| 13:47:59 |
29,700 |
▼ 2,200 |
19 |
5,602,900 |
| 13:47:59 |
29,700 |
▼ 2,200 |
270 |
5,602,881 |
|
|
|
|
