KT
(030200) |
코스피
통신업
액면가 5,000원
|
 |
|
|
|
 04.12 15:59 |
|
|
|
|
|
| 27,850 (27,950) |
|
[시가/고가/저가] 27,950 / 28,000 / 27,800 |
| 전일비/등락률 |
▼ 100 (-0.36%) |
매도호가/호가잔량 |
27,850 / 667 |
| 거래량/전일동시간대비 |
513,704 /▼ 275,010 |
매수호가/호가잔량 |
27,800 / 36,535 |
| 상한가/하한가 |
36,300 / 19,600 |
총매도/총매수잔량 |
108,546 / 153,902 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 10,266 |
28,300 |
 |
| 4,666 |
28,250 |
| 12,609 |
28,200 |
| 8,028 |
28,150 |
| 13,070 |
28,100 |
| 10,950 |
28,050 |
| 31,703 |
28,000 |
| 11,962 |
27,950 |
| 4,625 |
27,900 |
| 667 |
27,850 |
| |
|
27,800 |
36,535 |
| 27,750 |
21,221 |
| 27,700 |
17,288 |
| 27,650 |
20,126 |
| 27,600 |
24,911 |
| 27,550 |
9,414 |
| 27,500 |
14,994 |
| 27,450 |
3,900 |
| 27,400 |
3,826 |
| 27,350 |
1,687 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 108,546 |
45,356 |
153,902 |
| 시간외잔량 |
|
시간외잔량 |
| 464 |
|
0 |
|
|
| KT 030200 |
|
 |
|
KOSPI 3,135.59 (+3.71)
FUTURE
423.50 (+0.25)
Basis:
-0.72
|
|
 |
|
| 15:59:52 |
27,850 |
▼ 100 |
1 |
513,704 |
| 15:59:41 |
27,850 |
▼ 100 |
1 |
513,703 |
| 15:59:18 |
27,850 |
▼ 100 |
4 |
513,702 |
| 15:58:51 |
27,850 |
▼ 100 |
3 |
513,698 |
| 15:58:50 |
27,850 |
▼ 100 |
1 |
513,695 |
| 15:58:38 |
27,850 |
▼ 100 |
10 |
513,694 |
| 15:57:46 |
27,850 |
▼ 100 |
1 |
513,684 |
| 15:57:32 |
27,850 |
▼ 100 |
5 |
513,683 |
| 15:56:38 |
27,850 |
▼ 100 |
10 |
513,678 |
| 15:56:15 |
27,850 |
▼ 100 |
200 |
513,668 |
| 15:56:14 |
27,850 |
▼ 100 |
10 |
513,468 |
| 15:55:37 |
27,850 |
▼ 100 |
1 |
513,458 |
| 15:55:21 |
27,850 |
▼ 100 |
20 |
513,457 |
| 15:54:27 |
27,850 |
▼ 100 |
1 |
513,437 |
| 15:54:12 |
27,850 |
▼ 100 |
1 |
513,436 |
| 15:53:55 |
27,850 |
▼ 100 |
10 |
513,435 |
| 15:52:44 |
27,850 |
▼ 100 |
10 |
513,425 |
| 15:52:39 |
27,850 |
▼ 100 |
1 |
513,415 |
| 15:51:37 |
27,850 |
▼ 100 |
8 |
513,414 |
| 15:50:26 |
27,850 |
▼ 100 |
1 |
513,406 |
| 15:50:01 |
27,850 |
▼ 100 |
2 |
513,405 |
| 15:49:24 |
27,850 |
▼ 100 |
10 |
513,403 |
| 15:48:37 |
27,850 |
▼ 100 |
2 |
513,393 |
| 15:46:40 |
27,850 |
▼ 100 |
1 |
513,391 |
| 15:46:37 |
27,850 |
▼ 100 |
2 |
513,390 |
| 15:45:16 |
27,850 |
▼ 100 |
8 |
513,388 |
| 15:44:54 |
27,850 |
▼ 100 |
1 |
513,380 |
| 15:44:24 |
27,850 |
▼ 100 |
1 |
513,379 |
| 15:44:21 |
27,850 |
▼ 100 |
5 |
513,378 |
| 15:44:02 |
27,850 |
▼ 100 |
100 |
513,373 |
| 15:43:30 |
27,850 |
▼ 100 |
5 |
513,273 |
| 15:43:04 |
27,850 |
▼ 100 |
39 |
513,268 |
| 15:42:55 |
27,850 |
▼ 100 |
48 |
513,229 |
| 15:42:53 |
27,850 |
▼ 100 |
1 |
513,181 |
| 15:42:51 |
27,850 |
▼ 100 |
12 |
513,180 |
| 15:42:49 |
27,850 |
▼ 100 |
1 |
513,168 |
| 15:41:41 |
27,850 |
▼ 100 |
1 |
513,167 |
| 15:40:56 |
27,850 |
▼ 100 |
9 |
513,166 |
| 15:40:13 |
27,850 |
▼ 100 |
100 |
513,157 |
| 15:40:00 |
27,850 |
▼ 100 |
218 |
513,057 |
| 15:30:12 |
27,850 |
▼ 100 |
23,247 |
512,839 |
| 15:19:57 |
27,900 |
▼ 50 |
1 |
489,592 |
| 15:19:56 |
27,900 |
▼ 50 |
2 |
489,591 |
| 15:19:55 |
27,850 |
▼ 100 |
1 |
489,589 |
| 15:19:54 |
27,850 |
▼ 100 |
40 |
489,588 |
| 15:19:53 |
27,900 |
▼ 50 |
1 |
489,548 |
| 15:19:50 |
27,850 |
▼ 100 |
1 |
489,547 |
| 15:19:49 |
27,900 |
▼ 50 |
19 |
489,546 |
| 15:19:48 |
27,850 |
▼ 100 |
8 |
489,527 |
| 15:19:48 |
27,850 |
▼ 100 |
398 |
489,519 |
| 15:19:47 |
27,900 |
▼ 50 |
3 |
489,121 |
| 15:19:47 |
27,900 |
▼ 50 |
3 |
489,118 |
| 15:19:42 |
27,900 |
▼ 50 |
9 |
489,115 |
| 15:19:40 |
27,900 |
▼ 50 |
1 |
489,106 |
| 15:19:38 |
27,850 |
▼ 100 |
5 |
489,105 |
| 15:19:38 |
27,900 |
▼ 50 |
31 |
489,100 |
| 15:19:35 |
27,850 |
▼ 100 |
1 |
489,069 |
| 15:19:33 |
27,900 |
▼ 50 |
67 |
489,068 |
| 15:19:33 |
27,900 |
▼ 50 |
67 |
489,001 |
| 15:19:26 |
27,900 |
▼ 50 |
1 |
488,934 |
| 15:19:24 |
27,850 |
▼ 100 |
8 |
488,933 |
| 15:19:04 |
27,850 |
▼ 100 |
2 |
488,925 |
| 15:19:04 |
27,850 |
▼ 100 |
2 |
488,923 |
| 15:19:04 |
27,900 |
▼ 50 |
65 |
488,921 |
| 15:19:04 |
27,850 |
▼ 100 |
898 |
488,856 |
| 15:19:03 |
27,850 |
▼ 100 |
35 |
487,958 |
| 15:19:00 |
27,850 |
▼ 100 |
5 |
487,923 |
| 15:18:59 |
27,850 |
▼ 100 |
5 |
487,918 |
| 15:18:59 |
27,850 |
▼ 100 |
10 |
487,913 |
| 15:18:58 |
27,850 |
▼ 100 |
7 |
487,903 |
| 15:18:57 |
27,850 |
▼ 100 |
5 |
487,896 |
| 15:18:57 |
27,850 |
▼ 100 |
4 |
487,891 |
| 15:18:56 |
27,850 |
▼ 100 |
6 |
487,887 |
| 15:18:56 |
27,850 |
▼ 100 |
7 |
487,881 |
| 15:18:51 |
27,850 |
▼ 100 |
20 |
487,874 |
| 15:18:42 |
27,800 |
▼ 150 |
6 |
487,854 |
| 15:18:42 |
27,800 |
▼ 150 |
300 |
487,848 |
| 15:18:33 |
27,800 |
▼ 150 |
1 |
487,548 |
| 15:18:33 |
27,850 |
▼ 100 |
18 |
487,547 |
| 15:18:32 |
27,850 |
▼ 100 |
1 |
487,529 |
| 15:18:27 |
27,850 |
▼ 100 |
1 |
487,528 |
| 15:18:23 |
27,800 |
▼ 150 |
10 |
487,527 |
| 15:18:22 |
27,850 |
▼ 100 |
31 |
487,517 |
| 15:18:18 |
27,850 |
▼ 100 |
2 |
487,486 |
| 15:18:17 |
27,800 |
▼ 150 |
1 |
487,484 |
| 15:18:05 |
27,800 |
▼ 150 |
3 |
487,483 |
| 15:18:00 |
27,800 |
▼ 150 |
1 |
487,480 |
| 15:18:00 |
27,850 |
▼ 100 |
44 |
487,479 |
| 15:17:57 |
27,800 |
▼ 150 |
493 |
487,435 |
| 15:17:57 |
27,850 |
▼ 100 |
50 |
486,942 |
| 15:17:56 |
27,850 |
▼ 100 |
18 |
486,892 |
| 15:17:53 |
27,850 |
▼ 100 |
1 |
486,874 |
| 15:17:53 |
27,850 |
▼ 100 |
2 |
486,873 |
| 15:17:52 |
27,850 |
▼ 100 |
20 |
486,871 |
| 15:17:51 |
27,850 |
▼ 100 |
7 |
486,851 |
| 15:17:51 |
27,850 |
▼ 100 |
15 |
486,844 |
| 15:17:47 |
27,850 |
▼ 100 |
15 |
486,829 |
| 15:17:46 |
27,850 |
▼ 100 |
5 |
486,814 |
| 15:17:46 |
27,850 |
▼ 100 |
1 |
486,809 |
| 15:17:43 |
27,850 |
▼ 100 |
18 |
486,808 |
| 15:17:41 |
27,850 |
▼ 100 |
5 |
486,790 |
| 15:17:38 |
27,850 |
▼ 100 |
36 |
486,785 |
| 15:17:35 |
27,850 |
▼ 100 |
1 |
486,749 |
| 15:17:27 |
27,850 |
▼ 100 |
10 |
486,748 |
| 15:17:25 |
27,800 |
▼ 150 |
1 |
486,738 |
| 15:17:25 |
27,800 |
▼ 150 |
1 |
486,737 |
| 15:17:21 |
27,850 |
▼ 100 |
36 |
486,736 |
| 15:17:17 |
27,800 |
▼ 150 |
40 |
486,700 |
| 15:17:17 |
27,800 |
▼ 150 |
40 |
486,660 |
| 15:17:15 |
27,800 |
▼ 150 |
22 |
486,620 |
| 15:17:15 |
27,800 |
▼ 150 |
11 |
486,598 |
| 15:17:08 |
27,800 |
▼ 150 |
34 |
486,587 |
| 15:17:06 |
27,850 |
▼ 100 |
50 |
486,553 |
| 15:17:03 |
27,850 |
▼ 100 |
1 |
486,503 |
| 15:17:02 |
27,850 |
▼ 100 |
180 |
486,502 |
| 15:17:01 |
27,800 |
▼ 150 |
2 |
486,322 |
| 15:17:01 |
27,850 |
▼ 100 |
2 |
486,320 |
| 15:17:01 |
27,800 |
▼ 150 |
57 |
486,318 |
| 15:17:01 |
27,850 |
▼ 100 |
1 |
486,261 |
| 15:17:00 |
27,800 |
▼ 150 |
12 |
486,260 |
| 15:17:00 |
27,800 |
▼ 150 |
3,000 |
486,248 |
| 15:17:00 |
27,850 |
▼ 100 |
4 |
483,248 |
| 15:17:00 |
27,800 |
▼ 150 |
6 |
483,244 |
| 15:17:00 |
27,800 |
▼ 150 |
1 |
483,238 |
| 15:17:00 |
27,850 |
▼ 100 |
8 |
483,237 |
| 15:17:00 |
27,850 |
▼ 100 |
2 |
483,229 |
| 15:17:00 |
27,800 |
▼ 150 |
146 |
483,227 |
| 15:17:00 |
27,850 |
▼ 100 |
2 |
483,081 |
| 15:16:58 |
27,850 |
▼ 100 |
6 |
483,079 |
| 15:16:57 |
27,800 |
▼ 150 |
49 |
483,073 |
| 15:16:57 |
27,800 |
▼ 150 |
21 |
483,024 |
| 15:16:57 |
27,800 |
▼ 150 |
10 |
483,003 |
| 15:16:56 |
27,850 |
▼ 100 |
66 |
482,993 |
| 15:16:55 |
27,850 |
▼ 100 |
18 |
482,927 |
| 15:16:55 |
27,850 |
▼ 100 |
2 |
482,909 |
| 15:16:51 |
27,800 |
▼ 150 |
20 |
482,907 |
| 15:16:48 |
27,800 |
▼ 150 |
100 |
482,887 |
| 15:16:43 |
27,850 |
▼ 100 |
20 |
482,787 |
| 15:16:42 |
27,800 |
▼ 150 |
75 |
482,767 |
| 15:16:39 |
27,800 |
▼ 150 |
22 |
482,692 |
| 15:16:39 |
27,800 |
▼ 150 |
11 |
482,670 |
| 15:16:30 |
27,800 |
▼ 150 |
11 |
482,659 |
| 15:16:27 |
27,850 |
▼ 100 |
10 |
482,648 |
| 15:16:27 |
27,800 |
▼ 150 |
1 |
482,638 |
| 15:16:24 |
27,850 |
▼ 100 |
1 |
482,637 |
| 15:16:22 |
27,800 |
▼ 150 |
11 |
482,636 |
| 15:16:21 |
27,850 |
▼ 100 |
1 |
482,625 |
| 15:16:21 |
27,800 |
▼ 150 |
22 |
482,624 |
| 15:16:18 |
27,850 |
▼ 100 |
50 |
482,602 |
| 15:16:18 |
27,850 |
▼ 100 |
20 |
482,552 |
| 15:16:11 |
27,800 |
▼ 150 |
2 |
482,532 |
| 15:16:11 |
27,850 |
▼ 100 |
18 |
482,530 |
| 15:16:08 |
27,850 |
▼ 100 |
38 |
482,512 |
| 15:16:06 |
27,800 |
▼ 150 |
6 |
482,474 |
| 15:16:06 |
27,800 |
▼ 150 |
145 |
482,468 |
| 15:16:04 |
27,800 |
▼ 150 |
22 |
482,323 |
| 15:16:04 |
27,850 |
▼ 100 |
64 |
482,301 |
| 15:16:04 |
27,800 |
▼ 150 |
11 |
482,237 |
| 15:16:04 |
27,800 |
▼ 150 |
51 |
482,226 |
| 15:16:03 |
27,850 |
▼ 100 |
10 |
482,175 |
| 15:16:03 |
27,850 |
▼ 100 |
1 |
482,165 |
| 15:16:02 |
27,800 |
▼ 150 |
56 |
482,164 |
| 15:16:02 |
27,850 |
▼ 100 |
1 |
482,108 |
| 15:16:02 |
27,850 |
▼ 100 |
20 |
482,107 |
| 15:16:00 |
27,850 |
▼ 100 |
231 |
482,087 |
| 15:15:59 |
27,850 |
▼ 100 |
50 |
481,856 |
| 15:15:58 |
27,800 |
▼ 150 |
38 |
481,806 |
| 15:15:58 |
27,800 |
▼ 150 |
11 |
481,768 |
| 15:15:57 |
27,850 |
▼ 100 |
93 |
481,757 |
| 15:15:57 |
27,850 |
▼ 100 |
10 |
481,664 |
| 15:15:57 |
27,850 |
▼ 100 |
49 |
481,654 |
| 15:15:56 |
27,800 |
▼ 150 |
481 |
481,605 |
| 15:15:54 |
27,850 |
▼ 100 |
500 |
481,124 |
| 15:15:54 |
27,800 |
▼ 150 |
1 |
480,624 |
| 15:15:54 |
27,800 |
▼ 150 |
1 |
480,623 |
| 15:15:52 |
27,800 |
▼ 150 |
10 |
480,622 |
| 15:15:46 |
27,800 |
▼ 150 |
22 |
480,612 |
| 15:15:46 |
27,800 |
▼ 150 |
11 |
480,590 |
| 15:15:44 |
27,850 |
▼ 100 |
65 |
480,579 |
| 15:15:43 |
27,850 |
▼ 100 |
18 |
480,514 |
| 15:15:42 |
27,850 |
▼ 100 |
1 |
480,496 |
| 15:15:41 |
27,850 |
▼ 100 |
734 |
480,495 |
| 15:15:41 |
27,850 |
▼ 100 |
100 |
479,761 |
| 15:15:40 |
27,850 |
▼ 100 |
2 |
479,661 |
| 15:15:39 |
27,850 |
▼ 100 |
1 |
479,659 |
| 15:15:36 |
27,850 |
▼ 100 |
10 |
479,658 |
| 15:15:34 |
27,850 |
▼ 100 |
1 |
479,648 |
| 15:15:28 |
27,800 |
▼ 150 |
22 |
479,647 |
| 15:15:28 |
27,800 |
▼ 150 |
11 |
479,625 |
| 15:15:27 |
27,850 |
▼ 100 |
35 |
479,614 |
| 15:15:23 |
27,800 |
▼ 150 |
145 |
479,579 |
| 15:15:22 |
27,800 |
▼ 150 |
1 |
479,434 |
| 15:15:20 |
27,800 |
▼ 150 |
6 |
479,433 |
| 15:15:19 |
27,850 |
▼ 100 |
18 |
479,427 |
| 15:15:18 |
27,800 |
▼ 150 |
3 |
479,409 |
| 15:15:16 |
27,800 |
▼ 150 |
1 |
479,406 |
| 15:15:14 |
27,800 |
▼ 150 |
10 |
479,405 |
| 15:15:12 |
27,800 |
▼ 150 |
6 |
479,395 |
| 15:15:10 |
27,800 |
▼ 150 |
47 |
479,389 |
| 15:15:10 |
27,800 |
▼ 150 |
22 |
479,342 |
| 15:15:10 |
27,800 |
▼ 150 |
11 |
479,320 |
| 15:15:06 |
27,850 |
▼ 100 |
1 |
479,309 |
| 15:15:04 |
27,800 |
▼ 150 |
57 |
479,308 |
| 15:15:02 |
27,850 |
▼ 100 |
3 |
479,251 |
| 15:15:01 |
27,850 |
▼ 100 |
3 |
479,248 |
| 15:15:00 |
27,800 |
▼ 150 |
5 |
479,245 |
| 15:14:56 |
27,800 |
▼ 150 |
11 |
479,240 |
| 15:14:52 |
27,850 |
▼ 100 |
1 |
479,229 |
| 15:14:52 |
27,800 |
▼ 150 |
22 |
479,228 |
| 15:14:52 |
27,800 |
▼ 150 |
11 |
479,206 |
| 15:14:51 |
27,850 |
▼ 100 |
72 |
479,195 |
| 15:14:46 |
27,850 |
▼ 100 |
2 |
479,123 |
| 15:14:44 |
27,850 |
▼ 100 |
1 |
479,121 |
| 15:14:41 |
27,850 |
▼ 100 |
280 |
479,120 |
| 15:14:41 |
27,800 |
▼ 150 |
2,383 |
478,840 |
| 15:14:41 |
27,800 |
▼ 150 |
1,311 |
476,457 |
| 15:14:41 |
27,850 |
▼ 100 |
11,983 |
475,146 |
| 15:14:40 |
27,850 |
▼ 100 |
67 |
463,163 |
| 15:14:40 |
27,850 |
▼ 100 |
146 |
463,096 |
| 15:14:39 |
27,900 |
▼ 50 |
51 |
462,950 |
| 15:14:37 |
27,850 |
▼ 100 |
649 |
462,899 |
| 15:14:36 |
27,850 |
▼ 100 |
10 |
462,250 |
| 15:14:35 |
27,850 |
▼ 100 |
11 |
462,240 |
| 15:14:34 |
27,850 |
▼ 100 |
22 |
462,229 |
| 15:14:21 |
27,850 |
▼ 100 |
150 |
462,207 |
| 15:14:20 |
27,900 |
▼ 50 |
2 |
462,057 |
| 15:14:18 |
27,850 |
▼ 100 |
6 |
462,055 |
| 15:14:18 |
27,850 |
▼ 100 |
26 |
462,049 |
| 15:14:17 |
27,850 |
▼ 100 |
18 |
462,023 |
| 15:14:17 |
27,850 |
▼ 100 |
22 |
462,005 |
| 15:14:17 |
27,850 |
▼ 100 |
11 |
461,983 |
| 15:14:17 |
27,850 |
▼ 100 |
52 |
461,972 |
| 15:14:13 |
27,900 |
▼ 50 |
5 |
461,920 |
| 15:14:10 |
27,900 |
▼ 50 |
1 |
461,915 |
| 15:14:06 |
27,850 |
▼ 100 |
56 |
461,914 |
| 15:13:59 |
27,900 |
▼ 50 |
5 |
461,858 |
| 15:13:59 |
27,850 |
▼ 100 |
22 |
461,853 |
| 15:13:59 |
27,850 |
▼ 100 |
11 |
461,831 |
| 15:13:58 |
27,900 |
▼ 50 |
58 |
461,820 |
| 15:13:57 |
27,850 |
▼ 100 |
10 |
461,762 |
| 15:13:57 |
27,850 |
▼ 100 |
145 |
461,752 |
| 15:13:56 |
27,850 |
▼ 100 |
44 |
461,607 |
| 15:13:56 |
27,850 |
▼ 100 |
599 |
461,563 |
| 15:13:54 |
27,850 |
▼ 100 |
12 |
460,964 |
| 15:13:52 |
27,900 |
▼ 50 |
10 |
460,952 |
| 15:13:48 |
27,900 |
▼ 50 |
9 |
460,942 |
| 15:13:44 |
27,900 |
▼ 50 |
18 |
460,933 |
| 15:13:42 |
27,850 |
▼ 100 |
10 |
460,915 |
| 15:13:41 |
27,850 |
▼ 100 |
22 |
460,905 |
| 15:13:41 |
27,850 |
▼ 100 |
11 |
460,883 |
| 15:13:41 |
27,850 |
▼ 100 |
1 |
460,872 |
| 15:13:41 |
27,850 |
▼ 100 |
1 |
460,871 |
| 15:13:40 |
27,850 |
▼ 100 |
29 |
460,870 |
| 15:13:37 |
27,900 |
▼ 50 |
300 |
460,841 |
| 15:13:32 |
27,850 |
▼ 100 |
2 |
460,541 |
| 15:13:30 |
27,900 |
▼ 50 |
17 |
460,539 |
| 15:13:25 |
27,900 |
▼ 50 |
27 |
460,522 |
| 15:13:24 |
27,850 |
▼ 100 |
6 |
460,495 |
| 15:13:23 |
27,850 |
▼ 100 |
46 |
460,489 |
| 15:13:23 |
27,850 |
▼ 100 |
22 |
460,443 |
| 15:13:23 |
27,850 |
▼ 100 |
11 |
460,421 |
| 15:13:19 |
27,850 |
▼ 100 |
11 |
460,410 |
| 15:13:16 |
27,850 |
▼ 100 |
26 |
460,399 |
| 15:13:14 |
27,850 |
▼ 100 |
145 |
460,373 |
| 15:13:08 |
27,850 |
▼ 100 |
57 |
460,228 |
| 15:13:07 |
27,900 |
▼ 50 |
3 |
460,171 |
| 15:13:07 |
27,850 |
▼ 100 |
1 |
460,168 |
| 15:13:06 |
27,850 |
▼ 100 |
11 |
460,167 |
| 15:13:05 |
27,850 |
▼ 100 |
22 |
460,156 |
| 15:13:00 |
27,900 |
▼ 50 |
36 |
460,134 |
| 15:12:59 |
27,850 |
▼ 100 |
38 |
460,098 |
| 15:12:59 |
27,850 |
▼ 100 |
5 |
460,060 |
| 15:12:56 |
27,900 |
▼ 50 |
1 |
460,055 |
| 15:12:54 |
27,900 |
▼ 50 |
18 |
460,054 |
| 15:12:53 |
27,900 |
▼ 50 |
3 |
460,036 |
| 15:12:53 |
27,900 |
▼ 50 |
1 |
460,033 |
| 15:12:53 |
27,900 |
▼ 50 |
1 |
460,032 |
| 15:12:52 |
27,900 |
▼ 50 |
1 |
460,031 |
| 15:12:52 |
27,900 |
▼ 50 |
1 |
460,030 |
| 15:12:52 |
27,850 |
▼ 100 |
11 |
460,029 |
| 15:12:50 |
27,900 |
▼ 50 |
2 |
460,018 |
| 15:12:48 |
27,850 |
▼ 100 |
11 |
460,016 |
| 15:12:47 |
27,850 |
▼ 100 |
22 |
460,005 |
| 15:12:45 |
27,900 |
▼ 50 |
10 |
459,983 |
| 15:12:41 |
27,850 |
▼ 100 |
10 |
459,973 |
| 15:12:41 |
27,900 |
▼ 50 |
1 |
459,963 |
| 15:12:40 |
27,850 |
▼ 100 |
34 |
459,962 |
| 15:12:38 |
27,900 |
▼ 50 |
25 |
459,928 |
| 15:12:37 |
27,900 |
▼ 50 |
200 |
459,903 |
| 15:12:36 |
27,900 |
▼ 50 |
10 |
459,703 |
| 15:12:34 |
27,850 |
▼ 100 |
1 |
459,693 |
| 15:12:31 |
27,850 |
▼ 100 |
146 |
459,692 |
| 15:12:30 |
27,850 |
▼ 100 |
6 |
459,546 |
| 15:12:30 |
27,850 |
▼ 100 |
22 |
459,540 |
| 15:12:30 |
27,850 |
▼ 100 |
11 |
459,518 |
| 15:12:30 |
27,850 |
▼ 100 |
52 |
459,507 |
| 15:12:19 |
27,900 |
▼ 50 |
10 |
459,455 |
| 15:12:18 |
27,850 |
▼ 100 |
50 |
459,445 |
| 15:12:16 |
27,850 |
▼ 100 |
28 |
459,395 |
| 15:12:12 |
27,900 |
▼ 50 |
29 |
459,367 |
| 15:12:12 |
27,900 |
▼ 50 |
50 |
459,338 |
| 15:12:12 |
27,900 |
▼ 50 |
44 |
459,288 |
| 15:12:12 |
27,850 |
▼ 100 |
22 |
459,244 |
| 15:12:12 |
27,850 |
▼ 100 |
11 |
459,222 |
| 15:12:10 |
27,850 |
▼ 100 |
57 |
459,211 |
| 15:12:08 |
27,850 |
▼ 100 |
1 |
459,154 |
| 15:12:08 |
27,900 |
▼ 50 |
1 |
459,153 |
| 15:12:07 |
27,850 |
▼ 100 |
1 |
459,152 |
| 15:12:06 |
27,900 |
▼ 50 |
18 |
459,151 |
| 15:12:05 |
27,850 |
▼ 100 |
40 |
459,133 |
| 15:12:03 |
27,850 |
▼ 100 |
10 |
459,093 |
| 15:12:01 |
27,850 |
▼ 100 |
1 |
459,083 |
| 15:12:00 |
27,900 |
▼ 50 |
3 |
459,082 |
| 15:11:55 |
27,850 |
▼ 100 |
374 |
459,079 |
| 15:11:54 |
27,850 |
▼ 100 |
22 |
458,705 |
| 15:11:54 |
27,850 |
▼ 100 |
11 |
458,683 |
| 15:11:50 |
27,850 |
▼ 100 |
12 |
458,672 |
| 15:11:48 |
27,850 |
▼ 100 |
2 |
458,660 |
| 15:11:48 |
27,850 |
▼ 100 |
145 |
458,658 |
| 15:11:36 |
27,850 |
▼ 100 |
6 |
458,513 |
| 15:11:36 |
27,850 |
▼ 100 |
46 |
458,507 |
| 15:11:36 |
27,850 |
▼ 100 |
22 |
458,461 |
| 15:11:36 |
27,850 |
▼ 100 |
11 |
458,439 |
| 15:11:33 |
27,900 |
▼ 50 |
20 |
458,428 |
| 15:11:28 |
27,850 |
▼ 100 |
1 |
458,408 |
| 15:11:25 |
27,850 |
▼ 100 |
10 |
458,407 |
| 15:11:23 |
27,900 |
▼ 50 |
1 |
458,397 |
| 15:11:19 |
27,850 |
▼ 100 |
11 |
458,396 |
| 15:11:18 |
27,900 |
▼ 50 |
18 |
458,385 |
| 15:11:18 |
27,850 |
▼ 100 |
150 |
458,367 |
| 15:11:18 |
27,850 |
▼ 100 |
22 |
458,217 |
| 15:11:17 |
27,850 |
▼ 100 |
50 |
458,195 |
| 15:11:12 |
27,850 |
▼ 100 |
57 |
458,145 |
| 15:11:12 |
27,850 |
▼ 100 |
6 |
458,088 |
| 15:11:05 |
27,850 |
▼ 100 |
145 |
458,082 |
| 15:11:01 |
27,850 |
▼ 100 |
11 |
457,937 |
| 15:11:00 |
27,900 |
▼ 50 |
5 |
457,926 |
| 15:11:00 |
27,850 |
▼ 100 |
22 |
457,921 |
| 15:10:55 |
27,850 |
▼ 100 |
1 |
457,899 |
| 15:10:48 |
27,850 |
▼ 100 |
12 |
457,898 |
| 15:10:47 |
27,850 |
▼ 100 |
11 |
457,886 |
| 15:10:47 |
27,900 |
▼ 50 |
20 |
457,875 |
| 15:10:43 |
27,850 |
▼ 100 |
22 |
457,855 |
| 15:10:43 |
27,850 |
▼ 100 |
11 |
457,833 |
| 15:10:42 |
27,850 |
▼ 100 |
53 |
457,822 |
| 15:10:35 |
27,900 |
▼ 50 |
2 |
457,769 |
| 15:10:34 |
27,900 |
▼ 50 |
1 |
457,767 |
| 15:10:33 |
27,900 |
▼ 50 |
20 |
457,766 |
| 15:10:32 |
27,900 |
▼ 50 |
100 |
457,746 |
| 15:10:32 |
27,850 |
▼ 100 |
5 |
457,646 |
| 15:10:31 |
27,900 |
▼ 50 |
36 |
457,641 |
| 15:10:25 |
27,850 |
▼ 100 |
22 |
457,605 |
| 15:10:25 |
27,850 |
▼ 100 |
11 |
457,583 |
| 15:10:23 |
27,900 |
▼ 50 |
1 |
457,572 |
| 15:10:23 |
27,850 |
▼ 100 |
28 |
457,571 |
| 15:10:22 |
27,850 |
▼ 100 |
146 |
457,543 |
| 15:10:20 |
27,900 |
▼ 50 |
1 |
457,397 |
| 15:10:19 |
27,900 |
▼ 50 |
92 |
457,396 |
| 15:10:19 |
27,900 |
▼ 50 |
7 |
457,304 |
| 15:10:14 |
27,850 |
▼ 100 |
56 |
457,297 |
| 15:10:13 |
27,900 |
▼ 50 |
10 |
457,241 |
| 15:10:11 |
27,850 |
▼ 100 |
10 |
457,231 |
| 15:10:08 |
27,850 |
▼ 100 |
10 |
457,221 |
| 15:10:07 |
27,900 |
▼ 50 |
2 |
457,211 |
| 15:10:07 |
27,850 |
▼ 100 |
22 |
457,209 |
| 15:10:07 |
27,850 |
▼ 100 |
11 |
457,187 |
| 15:10:04 |
27,850 |
▼ 100 |
2 |
457,176 |
| 15:10:03 |
27,900 |
▼ 50 |
8 |
457,174 |
| 15:10:01 |
27,850 |
▼ 100 |
37 |
457,166 |
| 15:10:01 |
27,900 |
▼ 50 |
7 |
457,129 |
| 15:10:00 |
27,850 |
▼ 100 |
5 |
457,122 |
| 15:09:59 |
27,900 |
▼ 50 |
4 |
457,117 |
| 15:09:55 |
27,850 |
▼ 100 |
34 |
457,113 |
| 15:09:55 |
27,850 |
▼ 100 |
522 |
457,079 |
| 15:09:54 |
27,900 |
▼ 50 |
18 |
456,557 |
| 15:09:52 |
27,850 |
▼ 100 |
26 |
456,539 |
| 15:09:50 |
27,850 |
▼ 100 |
10 |
456,513 |
| 15:09:49 |
27,850 |
▼ 100 |
45 |
456,503 |
| 15:09:49 |
27,850 |
▼ 100 |
22 |
456,458 |
| 15:09:48 |
27,850 |
▼ 100 |
6 |
456,436 |
| 15:09:48 |
27,850 |
▼ 100 |
1 |
456,430 |
| 15:09:48 |
27,850 |
▼ 100 |
1 |
456,429 |
| 15:09:46 |
27,850 |
▼ 100 |
11 |
456,428 |
| 15:09:45 |
27,900 |
▼ 50 |
18 |
456,417 |
| 15:09:39 |
27,850 |
▼ 100 |
145 |
456,399 |
| 15:09:32 |
27,850 |
▼ 100 |
11 |
456,254 |
| 15:09:31 |
27,850 |
▼ 100 |
22 |
456,243 |
| 15:09:30 |
27,850 |
▼ 100 |
10 |
456,221 |
| 15:09:29 |
27,900 |
▼ 50 |
1 |
456,211 |
| 15:09:19 |
27,900 |
▼ 50 |
9 |
456,210 |
| 15:09:16 |
27,850 |
▼ 100 |
57 |
456,201 |
| 15:09:15 |
27,850 |
▼ 100 |
1 |
456,144 |
| 15:09:14 |
27,850 |
▼ 100 |
11 |
456,143 |
| 15:09:13 |
27,850 |
▼ 100 |
22 |
456,132 |
| 15:09:08 |
27,850 |
▼ 100 |
23 |
456,110 |
| 15:09:08 |
27,900 |
▼ 50 |
5 |
456,087 |
| 15:09:04 |
27,900 |
▼ 50 |
17 |
456,082 |
| 15:09:00 |
27,900 |
▼ 50 |
18 |
456,065 |
| 15:08:56 |
27,850 |
▼ 100 |
22 |
456,047 |
| 15:08:56 |
27,850 |
▼ 100 |
11 |
456,025 |
| 15:08:56 |
27,850 |
▼ 100 |
145 |
456,014 |
| 15:08:55 |
27,850 |
▼ 100 |
53 |
455,869 |
| 15:08:54 |
27,850 |
▼ 100 |
6 |
455,816 |
| 15:08:52 |
27,850 |
▼ 100 |
10 |
455,810 |
| 15:08:47 |
27,900 |
▼ 50 |
2 |
455,800 |
| 15:08:47 |
27,900 |
▼ 50 |
1 |
455,798 |
| 15:08:45 |
27,900 |
▼ 50 |
3 |
455,797 |
| 15:08:44 |
27,850 |
▼ 100 |
12 |
455,794 |
| 15:08:43 |
27,900 |
▼ 50 |
2 |
455,782 |
| 15:08:42 |
27,850 |
▼ 100 |
1 |
455,780 |
| 15:08:38 |
27,850 |
▼ 100 |
22 |
455,779 |
| 15:08:38 |
27,850 |
▼ 100 |
11 |
455,757 |
| 15:08:34 |
27,850 |
▼ 100 |
4 |
455,746 |
| 15:08:26 |
27,900 |
▼ 50 |
3 |
455,742 |
| 15:08:21 |
27,850 |
▼ 100 |
23 |
455,739 |
| 15:08:21 |
27,850 |
▼ 100 |
11 |
455,716 |
| 15:08:21 |
27,900 |
▼ 50 |
3 |
455,705 |
| 15:08:20 |
27,850 |
▼ 100 |
2 |
455,702 |
| 15:08:20 |
27,850 |
▼ 100 |
22 |
455,700 |
| 15:08:18 |
27,850 |
▼ 100 |
57 |
455,678 |
| 15:08:14 |
27,850 |
▼ 100 |
11 |
455,621 |
| 15:08:13 |
27,900 |
▼ 50 |
4 |
455,610 |
| 15:08:13 |
27,850 |
▼ 100 |
146 |
455,606 |
| 15:08:05 |
27,900 |
▼ 50 |
18 |
455,460 |
| 15:08:03 |
27,850 |
▼ 100 |
11 |
455,442 |
| 15:08:02 |
27,850 |
▼ 100 |
45 |
455,431 |
| 15:08:02 |
27,850 |
▼ 100 |
22 |
455,386 |
| 15:08:02 |
27,850 |
▼ 100 |
2 |
455,364 |
| 15:08:01 |
27,900 |
▼ 50 |
5 |
455,362 |
| 15:08:01 |
27,900 |
▼ 50 |
2 |
455,357 |
| 15:08:00 |
27,850 |
▼ 100 |
6 |
455,355 |
| 15:07:57 |
27,850 |
▼ 100 |
43 |
455,349 |
| 15:07:56 |
27,850 |
▼ 100 |
10 |
455,306 |
| 15:07:54 |
27,850 |
▼ 100 |
451 |
455,296 |
| 15:07:45 |
27,850 |
▼ 100 |
11 |
454,845 |
| 15:07:44 |
27,850 |
▼ 100 |
22 |
454,834 |
| 15:07:43 |
27,850 |
▼ 100 |
11 |
454,812 |
| 15:07:36 |
27,850 |
▼ 100 |
10 |
454,801 |
| 15:07:35 |
27,850 |
▼ 100 |
15 |
454,791 |
| 15:07:35 |
27,850 |
▼ 100 |
1 |
454,776 |
| 15:07:34 |
27,850 |
▼ 100 |
1 |
454,775 |
| 15:07:30 |
27,850 |
▼ 100 |
145 |
454,774 |
| 15:07:28 |
27,850 |
▼ 100 |
22 |
454,629 |
| 15:07:27 |
27,850 |
▼ 100 |
11 |
454,607 |
| 15:07:26 |
27,850 |
▼ 100 |
22 |
454,596 |
| 15:07:20 |
27,850 |
▼ 100 |
57 |
454,574 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,517 |
| 15:07:18 |
27,900 |
▼ 50 |
24 |
454,494 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,470 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,447 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,424 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,401 |
| 15:07:18 |
27,900 |
▼ 50 |
24 |
454,378 |
| 15:07:18 |
27,900 |
▼ 50 |
23 |
454,354 |
| 15:07:18 |
27,900 |
▼ 50 |
24 |
454,331 |
| 15:07:13 |
27,900 |
▼ 50 |
1 |
454,307 |
| 15:07:10 |
27,900 |
▼ 50 |
18 |
454,306 |
| 15:07:09 |
27,850 |
▼ 100 |
22 |
454,288 |
| 15:07:09 |
27,850 |
▼ 100 |
23 |
454,266 |
| 15:07:09 |
27,850 |
▼ 100 |
11 |
454,243 |
| 15:07:08 |
27,850 |
▼ 100 |
49 |
454,232 |
| 15:07:06 |
27,850 |
▼ 100 |
6 |
454,183 |
| 15:07:04 |
27,850 |
▼ 100 |
37 |
454,177 |
| 15:07:02 |
27,850 |
▼ 100 |
1 |
454,140 |
| 15:06:58 |
27,850 |
▼ 100 |
10 |
454,139 |
| 15:06:52 |
27,900 |
▼ 50 |
3 |
454,129 |
| 15:06:51 |
27,850 |
▼ 100 |
22 |
454,126 |
| 15:06:51 |
27,850 |
▼ 100 |
11 |
454,104 |
| 15:06:47 |
27,850 |
▼ 100 |
145 |
454,093 |
| 15:06:46 |
27,900 |
▼ 50 |
1 |
453,948 |
| 15:06:41 |
27,900 |
▼ 50 |
5 |
453,947 |
| 15:06:41 |
27,850 |
▼ 100 |
12 |
453,942 |
| 15:06:36 |
27,850 |
▼ 100 |
2 |
453,930 |
| 15:06:34 |
27,850 |
▼ 100 |
11 |
453,928 |
| 15:06:33 |
27,850 |
▼ 100 |
22 |
453,917 |
| 15:06:31 |
27,900 |
▼ 50 |
17 |
453,895 |
| 15:06:31 |
27,850 |
▼ 100 |
5 |
453,878 |
| 15:06:30 |
27,900 |
▼ 50 |
1 |
453,873 |
| 15:06:29 |
27,850 |
▼ 100 |
1 |
453,872 |
| 15:06:26 |
27,850 |
▼ 100 |
23 |
453,871 |
| 15:06:22 |
27,850 |
▼ 100 |
56 |
453,848 |
| 15:06:20 |
27,900 |
▼ 50 |
2 |
453,792 |
| 15:06:19 |
27,850 |
▼ 100 |
10 |
453,790 |
| 15:06:16 |
27,900 |
▼ 50 |
19 |
453,780 |
| 15:06:16 |
27,850 |
▼ 100 |
11 |
453,761 |
| 15:06:15 |
27,850 |
▼ 100 |
22 |
453,750 |
| 15:06:15 |
27,850 |
▼ 100 |
49 |
453,728 |
| 15:06:12 |
27,850 |
▼ 100 |
6 |
453,679 |
| 15:06:11 |
27,850 |
▼ 100 |
2 |
453,673 |
| 15:06:06 |
27,900 |
▼ 50 |
1 |
453,671 |
| 15:06:05 |
27,900 |
▼ 50 |
1 |
453,670 |
| 15:06:04 |
27,850 |
▼ 100 |
146 |
453,669 |
| 15:05:58 |
27,850 |
▼ 100 |
11 |
453,523 |
| 15:05:57 |
27,850 |
▼ 100 |
39 |
453,512 |
| 15:05:57 |
27,850 |
▼ 100 |
22 |
453,473 |
| 15:05:56 |
27,850 |
▼ 100 |
1 |
453,451 |
| 15:05:53 |
27,850 |
▼ 100 |
543 |
453,450 |
| 15:05:43 |
27,900 |
▼ 50 |
2 |
452,907 |
| 15:05:41 |
27,850 |
▼ 100 |
8 |
452,905 |
| 15:05:41 |
27,850 |
▼ 100 |
11 |
452,897 |
|
|
|
|
