덕양산업
(024900) |
코스피
운수장비
액면가 500원
|
 |
|
|
|
 06.22 15:59 |
|
|
|
|
|
| 1,630 (1,680) |
|
[시가/고가/저가] 1,675 / 1,720 / 1,625 |
| 전일비/등락률 |
▼ 50 (-2.98%) |
매도호가/호가잔량 |
1,635 / 2,084 |
| 거래량/전일동시간대비 |
366,268 /▲ 203,497 |
매수호가/호가잔량 |
1,630 / 685 |
| 상한가/하한가 |
2,180 / 1,180 |
총매도/총매수잔량 |
12,675 / 20,544 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 881 |
1,685 |
 |
| 1,929 |
1,680 |
| 954 |
1,675 |
| 1,710 |
1,670 |
| 700 |
1,665 |
| 1,710 |
1,660 |
| 700 |
1,655 |
| 414 |
1,650 |
| 1,593 |
1,640 |
| 2,084 |
1,635 |
| |
|
1,630 |
685 |
| 1,625 |
5,010 |
| 1,620 |
1,023 |
| 1,615 |
1,417 |
| 1,610 |
5,528 |
| 1,605 |
583 |
| 1,600 |
1,978 |
| 1,595 |
2,074 |
| 1,590 |
1,516 |
| 1,585 |
730 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 12,675 |
7,869 |
20,544 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
709 |
|
|
| 덕양산업 024900 |
|
 |
|
KOSPI 2,357.22 (+19.39)
FUTURE
303.65 (+2.90)
Basis:
-0.04
|
|
 |
|
| 15:30:08 |
1,630 |
▼ 50 |
4,283 |
366,268 |
| 15:19:47 |
1,640 |
▼ 40 |
1 |
361,985 |
| 15:17:56 |
1,635 |
▼ 45 |
61 |
361,984 |
| 15:17:40 |
1,635 |
▼ 45 |
31 |
361,923 |
| 15:17:14 |
1,635 |
▼ 45 |
6 |
361,892 |
| 15:17:11 |
1,635 |
▼ 45 |
2,000 |
361,886 |
| 15:17:08 |
1,635 |
▼ 45 |
10 |
359,886 |
| 15:16:28 |
1,635 |
▼ 45 |
2,021 |
359,876 |
| 15:14:26 |
1,635 |
▼ 45 |
200 |
357,855 |
| 15:13:32 |
1,635 |
▼ 45 |
1,500 |
357,655 |
| 15:13:15 |
1,640 |
▼ 40 |
620 |
356,155 |
| 15:13:06 |
1,640 |
▼ 40 |
30 |
355,535 |
| 15:11:43 |
1,635 |
▼ 45 |
9,000 |
355,505 |
| 15:08:30 |
1,635 |
▼ 45 |
2,587 |
346,505 |
| 15:08:27 |
1,635 |
▼ 45 |
147 |
343,918 |
| 15:05:43 |
1,640 |
▼ 40 |
5 |
343,771 |
| 15:04:54 |
1,640 |
▼ 40 |
173 |
343,766 |
| 15:04:11 |
1,640 |
▼ 40 |
553 |
343,593 |
| 15:04:02 |
1,640 |
▼ 40 |
9 |
343,040 |
| 15:03:47 |
1,645 |
▼ 35 |
1 |
343,031 |
| 15:03:38 |
1,640 |
▼ 40 |
255 |
343,030 |
| 15:03:30 |
1,640 |
▼ 40 |
110 |
342,775 |
| 15:02:12 |
1,645 |
▼ 35 |
999 |
342,665 |
| 15:02:12 |
1,645 |
▼ 35 |
777 |
341,666 |
| 15:02:10 |
1,645 |
▼ 35 |
235 |
340,889 |
| 15:02:02 |
1,645 |
▼ 35 |
71 |
340,654 |
| 15:01:59 |
1,645 |
▼ 35 |
5 |
340,583 |
| 15:01:54 |
1,645 |
▼ 35 |
351 |
340,578 |
| 15:01:46 |
1,645 |
▼ 35 |
70 |
340,227 |
| 15:01:36 |
1,645 |
▼ 35 |
308 |
340,157 |
| 15:01:29 |
1,645 |
▼ 35 |
159 |
339,849 |
| 15:01:21 |
1,645 |
▼ 35 |
466 |
339,690 |
| 15:01:14 |
1,645 |
▼ 35 |
241 |
339,224 |
| 15:00:10 |
1,650 |
▼ 30 |
700 |
338,983 |
| 14:59:22 |
1,645 |
▼ 35 |
50 |
338,283 |
| 14:59:13 |
1,645 |
▼ 35 |
1,155 |
338,233 |
| 14:58:35 |
1,645 |
▼ 35 |
1 |
337,078 |
| 14:57:31 |
1,650 |
▼ 30 |
50 |
337,077 |
| 14:57:14 |
1,650 |
▼ 30 |
50 |
337,027 |
| 14:56:59 |
1,650 |
▼ 30 |
100 |
336,977 |
| 14:53:05 |
1,650 |
▼ 30 |
1 |
336,877 |
| 14:52:30 |
1,630 |
▼ 50 |
777 |
336,876 |
| 14:52:22 |
1,630 |
▼ 50 |
1,337 |
336,099 |
| 14:51:06 |
1,630 |
▼ 50 |
15 |
334,762 |
| 14:46:48 |
1,630 |
▼ 50 |
1,000 |
334,747 |
| 14:40:40 |
1,640 |
▼ 40 |
1,186 |
333,747 |
| 14:39:26 |
1,640 |
▼ 40 |
114 |
332,561 |
| 14:38:54 |
1,640 |
▼ 40 |
28 |
332,447 |
| 14:38:53 |
1,640 |
▼ 40 |
22 |
332,419 |
| 14:38:10 |
1,640 |
▼ 40 |
1 |
332,397 |
| 14:38:10 |
1,640 |
▼ 40 |
25 |
332,396 |
| 14:36:41 |
1,635 |
▼ 45 |
1,189 |
332,371 |
| 14:36:41 |
1,635 |
▼ 45 |
500 |
331,182 |
| 14:36:25 |
1,635 |
▼ 45 |
20 |
330,682 |
| 14:36:23 |
1,630 |
▼ 50 |
47 |
330,662 |
| 14:36:13 |
1,635 |
▼ 45 |
460 |
330,615 |
| 14:35:58 |
1,635 |
▼ 45 |
51 |
330,155 |
| 14:35:39 |
1,630 |
▼ 50 |
5,725 |
330,104 |
| 14:35:36 |
1,630 |
▼ 50 |
300 |
324,379 |
| 14:35:24 |
1,630 |
▼ 50 |
300 |
324,079 |
| 14:35:14 |
1,630 |
▼ 50 |
1,000 |
323,779 |
| 14:35:12 |
1,630 |
▼ 50 |
74 |
322,779 |
| 14:35:10 |
1,630 |
▼ 50 |
126 |
322,705 |
| 14:35:05 |
1,630 |
▼ 50 |
67 |
322,579 |
| 14:35:04 |
1,630 |
▼ 50 |
1,933 |
322,512 |
| 14:34:42 |
1,630 |
▼ 50 |
67 |
320,579 |
| 14:34:34 |
1,630 |
▼ 50 |
273 |
320,512 |
| 14:34:29 |
1,630 |
▼ 50 |
613 |
320,239 |
| 14:34:27 |
1,630 |
▼ 50 |
1,000 |
319,626 |
| 14:34:07 |
1,625 |
▼ 55 |
433 |
318,626 |
| 14:34:07 |
1,630 |
▼ 50 |
114 |
318,193 |
| 14:34:05 |
1,635 |
▼ 45 |
4 |
318,079 |
| 14:33:26 |
1,630 |
▼ 50 |
2,000 |
318,075 |
| 14:33:09 |
1,630 |
▼ 50 |
2,000 |
316,075 |
| 14:33:05 |
1,630 |
▼ 50 |
500 |
314,075 |
| 14:32:57 |
1,630 |
▼ 50 |
1,500 |
313,575 |
| 14:32:43 |
1,630 |
▼ 50 |
1,000 |
312,075 |
| 14:32:40 |
1,635 |
▼ 45 |
1 |
311,075 |
| 14:32:06 |
1,630 |
▼ 50 |
1 |
311,074 |
| 14:32:01 |
1,635 |
▼ 45 |
50 |
311,073 |
| 14:31:49 |
1,635 |
▼ 45 |
2,250 |
311,023 |
| 14:30:57 |
1,635 |
▼ 45 |
67 |
308,773 |
| 14:29:22 |
1,640 |
▼ 40 |
16 |
308,706 |
| 14:28:55 |
1,640 |
▼ 40 |
65 |
308,690 |
| 14:27:11 |
1,640 |
▼ 40 |
147 |
308,625 |
| 14:26:18 |
1,640 |
▼ 40 |
501 |
308,478 |
| 14:26:08 |
1,645 |
▼ 35 |
3,124 |
307,977 |
| 14:24:53 |
1,650 |
▼ 30 |
25 |
304,853 |
| 14:24:45 |
1,650 |
▼ 30 |
180 |
304,828 |
| 14:24:22 |
1,650 |
▼ 30 |
1,048 |
304,648 |
| 14:24:09 |
1,650 |
▼ 30 |
2,412 |
303,600 |
| 14:24:01 |
1,650 |
▼ 30 |
1,000 |
301,188 |
| 14:23:10 |
1,650 |
▼ 30 |
200 |
300,188 |
| 14:22:58 |
1,650 |
▼ 30 |
1 |
299,988 |
| 14:22:52 |
1,650 |
▼ 30 |
2 |
299,987 |
| 14:22:45 |
1,650 |
▼ 30 |
4 |
299,985 |
| 14:20:05 |
1,655 |
▼ 25 |
60 |
299,981 |
| 14:19:43 |
1,655 |
▼ 25 |
1 |
299,921 |
| 14:19:26 |
1,665 |
▼ 15 |
3 |
299,920 |
| 14:19:16 |
1,665 |
▼ 15 |
4 |
299,917 |
| 14:19:06 |
1,670 |
▼ 10 |
8 |
299,913 |
| 14:19:06 |
1,665 |
▼ 15 |
10 |
299,905 |
| 14:18:55 |
1,670 |
▼ 10 |
66 |
299,895 |
| 14:18:55 |
1,665 |
▼ 15 |
10 |
299,829 |
| 14:18:45 |
1,670 |
▼ 10 |
298 |
299,819 |
| 14:18:45 |
1,665 |
▼ 15 |
10 |
299,521 |
| 14:18:37 |
1,675 |
▼ 5 |
109 |
299,511 |
| 14:18:37 |
1,670 |
▼ 10 |
10 |
299,402 |
| 14:18:37 |
1,665 |
▼ 15 |
141 |
299,392 |
| 14:18:37 |
1,660 |
▼ 20 |
305 |
299,251 |
| 14:18:37 |
1,655 |
▼ 25 |
240 |
298,946 |
| 14:18:37 |
1,650 |
▼ 30 |
526 |
298,706 |
| 14:17:32 |
1,650 |
▼ 30 |
1 |
298,180 |
| 14:17:32 |
1,650 |
▼ 30 |
37 |
298,179 |
| 14:15:05 |
1,650 |
▼ 30 |
10 |
298,142 |
| 14:14:48 |
1,650 |
▼ 30 |
266 |
298,132 |
| 14:13:15 |
1,645 |
▼ 35 |
1,000 |
297,866 |
| 14:12:11 |
1,645 |
▼ 35 |
102 |
296,866 |
| 14:06:30 |
1,645 |
▼ 35 |
1,083 |
296,764 |
| 14:06:30 |
1,640 |
▼ 40 |
1 |
295,681 |
| 14:05:30 |
1,635 |
▼ 45 |
700 |
295,680 |
| 14:04:32 |
1,645 |
▼ 35 |
3 |
294,980 |
| 14:02:57 |
1,635 |
▼ 45 |
250 |
294,977 |
| 14:02:12 |
1,645 |
▼ 35 |
313 |
294,727 |
| 14:01:52 |
1,645 |
▼ 35 |
700 |
294,414 |
| 14:01:38 |
1,645 |
▼ 35 |
500 |
293,714 |
| 14:00:50 |
1,645 |
▼ 35 |
950 |
293,214 |
| 14:00:12 |
1,645 |
▼ 35 |
9 |
292,264 |
| 13:59:28 |
1,645 |
▼ 35 |
1 |
292,255 |
| 13:56:10 |
1,635 |
▼ 45 |
150 |
292,254 |
| 13:56:06 |
1,635 |
▼ 45 |
765 |
292,104 |
| 13:54:02 |
1,635 |
▼ 45 |
903 |
291,339 |
| 13:53:09 |
1,640 |
▼ 40 |
235 |
290,436 |
| 13:52:57 |
1,640 |
▼ 40 |
500 |
290,201 |
| 13:52:45 |
1,640 |
▼ 40 |
1,608 |
289,701 |
| 13:52:18 |
1,640 |
▼ 40 |
1,282 |
288,093 |
| 13:49:40 |
1,640 |
▼ 40 |
100 |
286,811 |
| 13:48:16 |
1,640 |
▼ 40 |
30 |
286,711 |
| 13:46:44 |
1,645 |
▼ 35 |
1,000 |
286,681 |
| 13:43:52 |
1,645 |
▼ 35 |
30 |
285,681 |
| 13:43:49 |
1,630 |
▼ 50 |
404 |
285,651 |
| 13:43:49 |
1,635 |
▼ 45 |
1,595 |
285,247 |
| 13:43:49 |
1,640 |
▼ 40 |
1 |
283,652 |
| 13:40:20 |
1,635 |
▼ 45 |
1,000 |
283,651 |
| 13:37:10 |
1,635 |
▼ 45 |
924 |
282,651 |
| 13:36:34 |
1,635 |
▼ 45 |
76 |
281,727 |
| 13:34:41 |
1,635 |
▼ 45 |
26 |
281,651 |
| 13:33:26 |
1,635 |
▼ 45 |
20 |
281,625 |
| 13:33:19 |
1,635 |
▼ 45 |
100 |
281,605 |
| 13:31:51 |
1,635 |
▼ 45 |
20 |
281,505 |
| 13:30:02 |
1,635 |
▼ 45 |
4 |
281,485 |
| 13:26:10 |
1,630 |
▼ 50 |
2 |
281,481 |
| 13:25:26 |
1,635 |
▼ 45 |
461 |
281,479 |
| 13:25:00 |
1,635 |
▼ 45 |
539 |
281,018 |
| 13:24:36 |
1,635 |
▼ 45 |
61 |
280,479 |
| 13:24:11 |
1,635 |
▼ 45 |
1,700 |
280,418 |
| 13:23:52 |
1,635 |
▼ 45 |
3,675 |
278,718 |
| 13:23:52 |
1,630 |
▼ 50 |
564 |
275,043 |
| 13:23:47 |
1,630 |
▼ 50 |
10 |
274,479 |
| 13:23:47 |
1,630 |
▼ 50 |
10 |
274,469 |
| 13:23:35 |
1,630 |
▼ 50 |
10 |
274,459 |
| 13:23:27 |
1,630 |
▼ 50 |
30 |
274,449 |
| 13:23:21 |
1,630 |
▼ 50 |
30 |
274,419 |
| 13:23:16 |
1,630 |
▼ 50 |
639 |
274,389 |
| 13:22:25 |
1,630 |
▼ 50 |
381 |
273,750 |
| 13:21:54 |
1,625 |
▼ 55 |
1,302 |
273,369 |
| 13:21:47 |
1,625 |
▼ 55 |
1,228 |
272,067 |
| 13:21:47 |
1,625 |
▼ 55 |
500 |
270,839 |
| 13:21:45 |
1,630 |
▼ 50 |
1 |
270,339 |
| 13:21:34 |
1,625 |
▼ 55 |
10 |
270,338 |
| 13:21:25 |
1,625 |
▼ 55 |
547 |
270,328 |
| 13:21:24 |
1,635 |
▼ 45 |
10 |
269,781 |
| 13:21:16 |
1,635 |
▼ 45 |
450 |
269,771 |
| 13:21:16 |
1,635 |
▼ 45 |
50 |
269,321 |
| 13:20:58 |
1,635 |
▼ 45 |
1,000 |
269,271 |
| 13:20:58 |
1,625 |
▼ 55 |
3,740 |
268,271 |
| 13:20:58 |
1,630 |
▼ 50 |
4,233 |
264,531 |
| 13:20:58 |
1,635 |
▼ 45 |
3,027 |
260,298 |
| 13:20:20 |
1,635 |
▼ 45 |
1 |
257,271 |
| 13:19:22 |
1,635 |
▼ 45 |
495 |
257,270 |
| 13:19:19 |
1,635 |
▼ 45 |
1,800 |
256,775 |
| 13:19:09 |
1,635 |
▼ 45 |
168 |
254,975 |
| 13:18:51 |
1,635 |
▼ 45 |
547 |
254,807 |
| 13:18:38 |
1,635 |
▼ 45 |
379 |
254,260 |
| 13:18:29 |
1,635 |
▼ 45 |
190 |
253,881 |
| 13:18:22 |
1,635 |
▼ 45 |
4 |
253,691 |
| 13:17:55 |
1,635 |
▼ 45 |
194 |
253,687 |
| 13:17:37 |
1,635 |
▼ 45 |
121 |
253,493 |
| 13:17:29 |
1,635 |
▼ 45 |
176 |
253,372 |
| 13:17:02 |
1,635 |
▼ 45 |
9 |
253,196 |
| 13:17:01 |
1,635 |
▼ 45 |
7 |
253,187 |
| 13:16:59 |
1,635 |
▼ 45 |
1,550 |
253,180 |
| 13:16:52 |
1,635 |
▼ 45 |
47 |
251,630 |
| 13:16:39 |
1,635 |
▼ 45 |
184 |
251,583 |
| 13:16:32 |
1,635 |
▼ 45 |
240 |
251,399 |
| 13:16:21 |
1,635 |
▼ 45 |
132 |
251,159 |
| 13:16:20 |
1,640 |
▼ 40 |
3,274 |
251,027 |
| 13:13:31 |
1,640 |
▼ 40 |
718 |
247,753 |
| 13:12:32 |
1,640 |
▼ 40 |
48 |
247,035 |
| 13:12:25 |
1,640 |
▼ 40 |
120 |
246,987 |
| 13:12:20 |
1,640 |
▼ 40 |
1 |
246,867 |
| 13:08:12 |
1,650 |
▼ 30 |
100 |
246,866 |
| 13:07:01 |
1,650 |
▼ 30 |
200 |
246,766 |
| 13:05:28 |
1,650 |
▼ 30 |
3 |
246,566 |
| 13:04:30 |
1,650 |
▼ 30 |
50 |
246,563 |
| 13:04:12 |
1,650 |
▼ 30 |
10 |
246,513 |
| 13:04:07 |
1,650 |
▼ 30 |
10 |
246,503 |
| 13:03:58 |
1,650 |
▼ 30 |
10 |
246,493 |
| 13:03:53 |
1,650 |
▼ 30 |
10 |
246,483 |
| 13:03:39 |
1,650 |
▼ 30 |
10 |
246,473 |
| 13:03:35 |
1,650 |
▼ 30 |
211 |
246,463 |
| 13:02:55 |
1,650 |
▼ 30 |
1 |
246,252 |
| 13:02:28 |
1,650 |
▼ 30 |
739 |
246,251 |
| 13:02:22 |
1,650 |
▼ 30 |
1,500 |
245,512 |
| 13:02:01 |
1,650 |
▼ 30 |
761 |
244,012 |
| 13:01:05 |
1,640 |
▼ 40 |
58 |
243,251 |
| 12:59:38 |
1,640 |
▼ 40 |
1,295 |
243,193 |
| 12:58:21 |
1,635 |
▼ 45 |
2 |
241,898 |
| 12:58:10 |
1,635 |
▼ 45 |
3,775 |
241,896 |
| 12:56:58 |
1,640 |
▼ 40 |
180 |
238,121 |
| 12:56:42 |
1,640 |
▼ 40 |
5 |
237,941 |
| 12:56:12 |
1,640 |
▼ 40 |
10 |
237,936 |
| 12:56:03 |
1,640 |
▼ 40 |
1,310 |
237,926 |
| 12:54:17 |
1,640 |
▼ 40 |
920 |
236,616 |
| 12:54:16 |
1,635 |
▼ 45 |
1 |
235,696 |
| 12:54:15 |
1,640 |
▼ 40 |
10 |
235,695 |
| 12:54:08 |
1,640 |
▼ 40 |
1,870 |
235,685 |
| 12:53:05 |
1,640 |
▼ 40 |
3,150 |
233,815 |
| 12:53:03 |
1,640 |
▼ 40 |
10 |
230,665 |
| 12:52:55 |
1,640 |
▼ 40 |
609 |
230,655 |
| 12:52:31 |
1,640 |
▼ 40 |
50 |
230,046 |
| 12:52:15 |
1,640 |
▼ 40 |
10 |
229,996 |
| 12:52:02 |
1,640 |
▼ 40 |
10 |
229,986 |
| 12:51:58 |
1,640 |
▼ 40 |
10 |
229,976 |
| 12:51:50 |
1,640 |
▼ 40 |
10 |
229,966 |
| 12:51:49 |
1,640 |
▼ 40 |
10 |
229,956 |
| 12:51:45 |
1,640 |
▼ 40 |
10 |
229,946 |
| 12:51:42 |
1,640 |
▼ 40 |
10 |
229,936 |
| 12:51:31 |
1,640 |
▼ 40 |
200 |
229,926 |
| 12:51:19 |
1,640 |
▼ 40 |
223 |
229,726 |
| 12:51:18 |
1,640 |
▼ 40 |
325 |
229,503 |
| 12:51:12 |
1,640 |
▼ 40 |
452 |
229,178 |
| 12:51:07 |
1,640 |
▼ 40 |
1 |
228,726 |
| 12:51:00 |
1,640 |
▼ 40 |
2,136 |
228,725 |
| 12:50:59 |
1,640 |
▼ 40 |
5,866 |
226,589 |
| 12:50:54 |
1,640 |
▼ 40 |
191 |
220,723 |
| 12:50:46 |
1,640 |
▼ 40 |
21 |
220,532 |
| 12:50:40 |
1,645 |
▼ 35 |
10 |
220,511 |
| 12:50:38 |
1,645 |
▼ 35 |
10 |
220,501 |
| 12:50:27 |
1,645 |
▼ 35 |
10 |
220,491 |
| 12:50:04 |
1,645 |
▼ 35 |
6,008 |
220,481 |
| 12:49:57 |
1,645 |
▼ 35 |
32 |
214,473 |
| 12:49:49 |
1,645 |
▼ 35 |
584 |
214,441 |
| 12:49:36 |
1,650 |
▼ 30 |
210 |
213,857 |
| 12:47:58 |
1,650 |
▼ 30 |
500 |
213,647 |
| 12:46:48 |
1,660 |
▼ 20 |
551 |
213,147 |
| 12:43:13 |
1,660 |
▼ 20 |
10 |
212,596 |
| 12:42:50 |
1,660 |
▼ 20 |
10 |
212,586 |
| 12:42:48 |
1,660 |
▼ 20 |
60 |
212,576 |
| 12:42:39 |
1,660 |
▼ 20 |
1 |
212,516 |
| 12:42:36 |
1,660 |
▼ 20 |
500 |
212,515 |
| 12:42:28 |
1,660 |
▼ 20 |
1 |
212,015 |
| 12:42:16 |
1,650 |
▼ 30 |
2 |
212,014 |
| 12:42:16 |
1,650 |
▼ 30 |
200 |
212,012 |
| 12:42:00 |
1,650 |
▼ 30 |
101 |
211,812 |
| 12:41:26 |
1,650 |
▼ 30 |
303 |
211,711 |
| 12:41:18 |
1,650 |
▼ 30 |
2,217 |
211,408 |
| 12:41:06 |
1,650 |
▼ 30 |
3 |
209,191 |
| 12:40:57 |
1,655 |
▼ 25 |
106 |
209,188 |
| 12:40:07 |
1,655 |
▼ 25 |
100 |
209,082 |
| 12:39:23 |
1,655 |
▼ 25 |
500 |
208,982 |
| 12:38:45 |
1,655 |
▼ 25 |
604 |
208,482 |
| 12:37:22 |
1,660 |
▼ 20 |
1 |
207,878 |
| 12:34:57 |
1,660 |
▼ 20 |
10 |
207,877 |
| 12:34:53 |
1,660 |
▼ 20 |
23 |
207,867 |
| 12:33:50 |
1,660 |
▼ 20 |
100 |
207,844 |
| 12:33:27 |
1,660 |
▼ 20 |
180 |
207,744 |
| 12:29:47 |
1,665 |
▼ 15 |
10 |
207,564 |
| 12:19:47 |
1,665 |
▼ 15 |
10 |
207,554 |
| 12:18:56 |
1,650 |
▼ 30 |
300 |
207,544 |
| 12:18:20 |
1,665 |
▼ 15 |
1 |
207,244 |
| 12:17:08 |
1,650 |
▼ 30 |
1 |
207,243 |
| 12:17:08 |
1,650 |
▼ 30 |
1 |
207,242 |
| 12:17:07 |
1,650 |
▼ 30 |
1 |
207,241 |
| 12:17:06 |
1,650 |
▼ 30 |
1 |
207,240 |
| 12:17:06 |
1,650 |
▼ 30 |
1 |
207,239 |
| 12:17:05 |
1,650 |
▼ 30 |
1 |
207,238 |
| 12:17:04 |
1,650 |
▼ 30 |
1 |
207,237 |
| 12:17:04 |
1,650 |
▼ 30 |
1 |
207,236 |
| 12:17:03 |
1,650 |
▼ 30 |
1 |
207,235 |
| 12:17:02 |
1,650 |
▼ 30 |
1 |
207,234 |
| 12:17:01 |
1,650 |
▼ 30 |
1 |
207,233 |
| 12:15:11 |
1,680 |
0 |
396 |
207,232 |
| 12:15:05 |
1,680 |
0 |
199 |
206,836 |
| 12:14:53 |
1,645 |
▼ 35 |
3,776 |
206,637 |
| 12:14:53 |
1,650 |
▼ 30 |
7,183 |
202,861 |
| 12:14:53 |
1,655 |
▼ 25 |
3,029 |
195,678 |
| 12:14:53 |
1,660 |
▼ 20 |
4,813 |
192,649 |
| 12:14:53 |
1,665 |
▼ 15 |
2,070 |
187,836 |
| 12:13:50 |
1,680 |
0 |
1 |
185,766 |
| 12:10:39 |
1,680 |
0 |
1 |
185,765 |
| 12:08:39 |
1,660 |
▼ 20 |
150 |
185,764 |
| 12:08:39 |
1,665 |
▼ 15 |
2,736 |
185,614 |
| 12:06:31 |
1,680 |
0 |
100 |
182,878 |
| 12:06:17 |
1,670 |
▼ 10 |
12 |
182,778 |
| 12:06:17 |
1,670 |
▼ 10 |
200 |
182,766 |
| 12:05:38 |
1,670 |
▼ 10 |
1,101 |
182,566 |
| 12:01:09 |
1,670 |
▼ 10 |
5 |
181,465 |
| 11:55:58 |
1,680 |
0 |
2,000 |
181,460 |
| 11:53:13 |
1,680 |
0 |
1 |
179,460 |
| 11:53:05 |
1,680 |
0 |
400 |
179,459 |
| 11:52:48 |
1,670 |
▼ 10 |
27 |
179,059 |
| 11:52:36 |
1,670 |
▼ 10 |
783 |
179,032 |
| 11:52:30 |
1,670 |
▼ 10 |
1,000 |
178,249 |
| 11:51:22 |
1,670 |
▼ 10 |
1 |
177,249 |
| 11:46:32 |
1,670 |
▼ 10 |
3,036 |
177,248 |
| 11:46:32 |
1,675 |
▼ 5 |
2,747 |
174,212 |
| 11:44:28 |
1,675 |
▼ 5 |
561 |
171,465 |
| 11:44:04 |
1,675 |
▼ 5 |
70 |
170,904 |
| 11:41:50 |
1,680 |
0 |
35 |
170,834 |
| 11:41:47 |
1,680 |
0 |
365 |
170,799 |
| 11:40:11 |
1,680 |
0 |
1 |
170,434 |
| 11:39:10 |
1,675 |
▼ 5 |
250 |
170,433 |
| 11:38:52 |
1,675 |
▼ 5 |
342 |
170,183 |
| 11:38:32 |
1,680 |
0 |
1,000 |
169,841 |
| 11:38:21 |
1,680 |
0 |
10 |
168,841 |
| 11:37:34 |
1,680 |
0 |
2,673 |
168,831 |
| 11:37:34 |
1,680 |
0 |
600 |
166,158 |
| 11:37:30 |
1,685 |
▲ 5 |
1,600 |
165,558 |
| 11:37:28 |
1,690 |
▲ 10 |
50 |
163,958 |
| 11:36:39 |
1,685 |
▲ 5 |
1,000 |
163,908 |
| 11:35:53 |
1,690 |
▲ 10 |
250 |
162,908 |
| 11:33:33 |
1,690 |
▲ 10 |
200 |
162,658 |
| 11:29:47 |
1,700 |
▲ 20 |
10 |
162,458 |
| 11:27:07 |
1,700 |
▲ 20 |
1 |
162,448 |
| 11:26:25 |
1,680 |
0 |
201 |
162,447 |
| 11:26:25 |
1,685 |
▲ 5 |
1,515 |
162,246 |
| 11:26:25 |
1,690 |
▲ 10 |
59 |
160,731 |
| 11:25:56 |
1,690 |
▲ 10 |
300 |
160,672 |
| 11:23:02 |
1,700 |
▲ 20 |
30 |
160,372 |
| 11:22:59 |
1,695 |
▲ 15 |
1,597 |
160,342 |
| 11:22:59 |
1,695 |
▲ 15 |
869 |
158,745 |
| 11:22:33 |
1,700 |
▲ 20 |
11 |
157,876 |
| 11:22:15 |
1,700 |
▲ 20 |
10 |
157,865 |
| 11:22:03 |
1,700 |
▲ 20 |
10 |
157,855 |
| 11:21:27 |
1,695 |
▲ 15 |
2 |
157,845 |
| 11:17:32 |
1,700 |
▲ 20 |
100 |
157,843 |
| 11:17:20 |
1,700 |
▲ 20 |
31 |
157,743 |
| 11:17:18 |
1,700 |
▲ 20 |
10 |
157,712 |
| 11:15:48 |
1,700 |
▲ 20 |
1,008 |
157,702 |
| 11:15:48 |
1,700 |
▲ 20 |
992 |
156,694 |
| 11:13:05 |
1,705 |
▲ 25 |
200 |
155,702 |
| 11:12:48 |
1,705 |
▲ 25 |
200 |
155,502 |
| 11:08:47 |
1,710 |
▲ 30 |
2 |
155,302 |
| 11:08:36 |
1,710 |
▲ 30 |
1 |
155,300 |
| 11:08:29 |
1,705 |
▲ 25 |
1,330 |
155,299 |
| 11:08:29 |
1,705 |
▲ 25 |
500 |
153,969 |
| 11:08:15 |
1,705 |
▲ 25 |
4 |
153,469 |
| 11:08:01 |
1,705 |
▲ 25 |
1 |
153,465 |
| 11:05:07 |
1,700 |
▲ 20 |
338 |
153,464 |
| 11:04:57 |
1,700 |
▲ 20 |
3 |
153,126 |
| 11:04:53 |
1,700 |
▲ 20 |
100 |
153,123 |
| 11:04:52 |
1,700 |
▲ 20 |
756 |
153,023 |
| 11:03:47 |
1,700 |
▲ 20 |
1,122 |
152,267 |
| 11:01:43 |
1,700 |
▲ 20 |
452 |
151,145 |
| 11:00:59 |
1,700 |
▲ 20 |
500 |
150,693 |
| 11:00:32 |
1,705 |
▲ 25 |
50 |
150,193 |
| 10:58:53 |
1,705 |
▲ 25 |
10 |
150,143 |
| 10:58:25 |
1,705 |
▲ 25 |
7 |
150,133 |
| 10:58:12 |
1,705 |
▲ 25 |
6 |
150,126 |
| 10:58:00 |
1,700 |
▲ 20 |
500 |
150,120 |
| 10:57:17 |
1,700 |
▲ 20 |
10 |
149,620 |
| 10:57:05 |
1,700 |
▲ 20 |
10 |
149,610 |
| 10:56:57 |
1,700 |
▲ 20 |
20 |
149,600 |
| 10:56:50 |
1,700 |
▲ 20 |
10 |
149,580 |
| 10:56:40 |
1,695 |
▲ 15 |
500 |
149,570 |
| 10:56:35 |
1,700 |
▲ 20 |
10 |
149,070 |
| 10:56:06 |
1,700 |
▲ 20 |
1 |
149,060 |
| 10:55:43 |
1,700 |
▲ 20 |
89 |
149,059 |
| 10:54:35 |
1,705 |
▲ 25 |
20 |
148,970 |
| 10:54:12 |
1,705 |
▲ 25 |
2 |
148,950 |
| 10:54:10 |
1,705 |
▲ 25 |
249 |
148,948 |
| 10:53:55 |
1,705 |
▲ 25 |
35 |
148,699 |
| 10:53:48 |
1,700 |
▲ 20 |
1,148 |
148,664 |
| 10:53:42 |
1,705 |
▲ 25 |
10 |
147,516 |
| 10:53:29 |
1,710 |
▲ 30 |
10 |
147,506 |
| 10:53:20 |
1,710 |
▲ 30 |
10 |
147,496 |
| 10:53:04 |
1,710 |
▲ 30 |
1 |
147,486 |
| 10:52:58 |
1,710 |
▲ 30 |
7 |
147,485 |
| 10:52:48 |
1,710 |
▲ 30 |
1 |
147,478 |
| 10:52:44 |
1,705 |
▲ 25 |
10 |
147,477 |
| 10:52:42 |
1,705 |
▲ 25 |
26 |
147,467 |
| 10:51:31 |
1,700 |
▲ 20 |
1,339 |
147,441 |
| 10:51:27 |
1,695 |
▲ 15 |
573 |
146,102 |
| 10:50:59 |
1,700 |
▲ 20 |
3,622 |
145,529 |
| 10:50:45 |
1,705 |
▲ 25 |
2 |
141,907 |
| 10:50:45 |
1,705 |
▲ 25 |
998 |
141,905 |
| 10:50:28 |
1,710 |
▲ 30 |
29 |
140,907 |
| 10:50:20 |
1,710 |
▲ 30 |
178 |
140,878 |
| 10:50:13 |
1,710 |
▲ 30 |
264 |
140,700 |
| 10:50:02 |
1,715 |
▲ 35 |
2 |
140,436 |
| 10:49:29 |
1,720 |
▲ 40 |
30 |
140,434 |
| 10:48:39 |
1,710 |
▲ 30 |
2,801 |
140,404 |
| 10:47:26 |
1,710 |
▲ 30 |
121 |
137,603 |
| 10:47:17 |
1,710 |
▲ 30 |
179 |
137,482 |
| 10:47:08 |
1,710 |
▲ 30 |
990 |
137,303 |
| 10:45:39 |
1,710 |
▲ 30 |
10 |
136,313 |
| 10:44:53 |
1,700 |
▲ 20 |
1 |
136,303 |
| 10:44:29 |
1,720 |
▲ 40 |
58 |
136,302 |
| 10:44:07 |
1,720 |
▲ 40 |
1 |
136,244 |
| 10:44:00 |
1,715 |
▲ 35 |
326 |
136,243 |
| 10:43:56 |
1,710 |
▲ 30 |
227 |
135,917 |
| 10:43:49 |
1,710 |
▲ 30 |
2,000 |
135,690 |
| 10:43:24 |
1,710 |
▲ 30 |
4 |
133,690 |
| 10:43:20 |
1,710 |
▲ 30 |
4,200 |
133,686 |
| 10:43:10 |
1,710 |
▲ 30 |
3 |
129,486 |
| 10:42:35 |
1,715 |
▲ 35 |
1 |
129,483 |
| 10:42:23 |
1,710 |
▲ 30 |
136 |
129,482 |
| 10:42:21 |
1,710 |
▲ 30 |
425 |
129,346 |
| 10:41:00 |
1,710 |
▲ 30 |
1 |
128,921 |
| 10:39:46 |
1,695 |
▲ 15 |
3 |
128,920 |
| 10:39:30 |
1,695 |
▲ 15 |
70 |
128,917 |
| 10:38:28 |
1,700 |
▲ 20 |
789 |
128,847 |
| 10:38:21 |
1,695 |
▲ 15 |
1 |
128,058 |
| 10:38:18 |
1,700 |
▲ 20 |
120 |
128,057 |
| 10:37:59 |
1,700 |
▲ 20 |
1,091 |
127,937 |
| 10:37:40 |
1,705 |
▲ 25 |
10 |
126,846 |
| 10:37:40 |
1,705 |
▲ 25 |
61 |
126,836 |
| 10:37:37 |
1,705 |
▲ 25 |
100 |
126,775 |
| 10:37:35 |
1,705 |
▲ 25 |
180 |
126,675 |
| 10:37:25 |
1,705 |
▲ 25 |
3,000 |
126,495 |
| 10:37:06 |
1,710 |
▲ 30 |
4,000 |
123,495 |
| 10:36:40 |
1,705 |
▲ 25 |
3 |
119,495 |
| 10:36:22 |
1,710 |
▲ 30 |
20 |
119,492 |
| 10:36:14 |
1,710 |
▲ 30 |
300 |
119,472 |
| 10:36:10 |
1,710 |
▲ 30 |
1 |
119,172 |
| 10:36:04 |
1,710 |
▲ 30 |
584 |
119,171 |
| 10:35:54 |
1,715 |
▲ 35 |
1 |
118,587 |
| 10:35:35 |
1,710 |
▲ 30 |
31 |
118,586 |
| 10:35:35 |
1,710 |
▲ 30 |
5 |
118,555 |
| 10:34:49 |
1,705 |
▲ 25 |
700 |
118,550 |
| 10:34:14 |
1,705 |
▲ 25 |
254 |
117,850 |
| 10:34:09 |
1,705 |
▲ 25 |
250 |
117,596 |
| 10:34:05 |
1,705 |
▲ 25 |
696 |
117,346 |
| 10:34:04 |
1,715 |
▲ 35 |
683 |
116,650 |
| 10:33:47 |
1,715 |
▲ 35 |
607 |
115,967 |
| 10:33:47 |
1,715 |
▲ 35 |
2,000 |
115,360 |
| 10:33:36 |
1,720 |
▲ 40 |
5 |
113,360 |
| 10:33:36 |
1,715 |
▲ 35 |
2,887 |
113,355 |
| 10:33:36 |
1,710 |
▲ 30 |
1,117 |
110,468 |
| 10:33:05 |
1,705 |
▲ 25 |
655 |
109,351 |
| 10:32:45 |
1,705 |
▲ 25 |
5 |
108,696 |
| 10:32:43 |
1,710 |
▲ 30 |
50 |
108,691 |
| 10:32:37 |
1,710 |
▲ 30 |
300 |
108,641 |
| 10:32:25 |
1,710 |
▲ 30 |
5 |
108,341 |
| 10:32:11 |
1,700 |
▲ 20 |
15 |
108,336 |
| 10:32:11 |
1,705 |
▲ 25 |
10 |
108,321 |
| 10:32:07 |
1,710 |
▲ 30 |
284 |
108,311 |
| 10:31:49 |
1,710 |
▲ 30 |
3 |
108,027 |
| 10:31:45 |
1,710 |
▲ 30 |
10 |
108,024 |
| 10:31:25 |
1,710 |
▲ 30 |
300 |
108,014 |
| 10:31:19 |
1,710 |
▲ 30 |
700 |
107,714 |
| 10:31:14 |
1,710 |
▲ 30 |
2,457 |
107,014 |
| 10:31:11 |
1,705 |
▲ 25 |
953 |
104,557 |
| 10:31:11 |
1,705 |
▲ 25 |
2,932 |
103,604 |
| 10:30:47 |
1,705 |
▲ 25 |
547 |
100,672 |
| 10:30:24 |
1,700 |
▲ 20 |
280 |
100,125 |
| 10:30:18 |
1,700 |
▲ 20 |
3,000 |
99,845 |
| 10:30:15 |
1,700 |
▲ 20 |
1 |
96,845 |
| 10:30:00 |
1,695 |
▲ 15 |
615 |
96,844 |
| 10:29:58 |
1,695 |
▲ 15 |
1,775 |
96,229 |
| 10:28:03 |
1,690 |
▲ 10 |
486 |
94,454 |
| 10:28:00 |
1,690 |
▲ 10 |
514 |
93,968 |
| 10:27:59 |
1,690 |
▲ 10 |
99 |
93,454 |
| 10:27:42 |
1,690 |
▲ 10 |
1,000 |
93,355 |
| 10:27:35 |
1,690 |
▲ 10 |
1,928 |
92,355 |
| 10:26:20 |
1,685 |
▲ 5 |
141 |
90,427 |
| 10:26:13 |
1,685 |
▲ 5 |
20 |
90,286 |
| 10:25:34 |
1,685 |
▲ 5 |
1,000 |
90,266 |
| 10:20:22 |
1,685 |
▲ 5 |
185 |
89,266 |
| 10:20:14 |
1,685 |
▲ 5 |
372 |
89,081 |
| 10:19:41 |
1,685 |
▲ 5 |
677 |
88,709 |
| 10:18:49 |
1,685 |
▲ 5 |
96 |
88,032 |
| 10:18:14 |
1,685 |
▲ 5 |
683 |
87,936 |
| 10:17:04 |
1,680 |
0 |
903 |
87,253 |
| 10:16:13 |
1,675 |
▼ 5 |
681 |
86,350 |
| 10:16:13 |
1,680 |
0 |
1 |
85,669 |
| 10:16:07 |
1,675 |
▼ 5 |
1,000 |
85,668 |
| 10:16:03 |
1,675 |
▼ 5 |
380 |
84,668 |
| 10:15:57 |
1,680 |
0 |
1 |
84,288 |
| 10:15:38 |
1,680 |
0 |
5 |
84,287 |
| 10:14:50 |
1,680 |
0 |
10 |
84,282 |
| 10:14:40 |
1,680 |
0 |
1 |
84,272 |
| 10:14:32 |
1,680 |
0 |
10 |
84,271 |
| 10:14:20 |
1,675 |
▼ 5 |
122 |
84,261 |
| 10:14:12 |
1,675 |
▼ 5 |
3,878 |
84,139 |
| 10:14:01 |
1,680 |
0 |
100 |
80,261 |
| 10:11:31 |
1,680 |
0 |
10 |
80,161 |
| 10:10:59 |
1,685 |
▲ 5 |
10 |
80,151 |
| 10:09:46 |
1,685 |
▲ 5 |
405 |
80,141 |
|
|
|
|
RSS
