금강철강
(053260) |
코스닥
우량기업부
액면가 500원
|
 |
|
|
|
 04.13 15:59 |
|
|
|
|
|
| 8,830 (9,080) |
|
[시가/고가/저가] 9,250 / 9,290 / 8,610 |
| 전일비/등락률 |
▼ 250 (-2.75%) |
매도호가/호가잔량 |
8,830 / 105 |
| 거래량/전일동시간대비 |
648,514 /▲ 220,763 |
매수호가/호가잔량 |
8,820 / 2 |
| 상한가/하한가 |
11,800 / 6,360 |
총매도/총매수잔량 |
5,647 / 9,726 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 77 |
8,920 |
 |
| 1,858 |
8,910 |
| 354 |
8,900 |
| 315 |
8,890 |
| 459 |
8,880 |
| 426 |
8,870 |
| 215 |
8,860 |
| 546 |
8,850 |
| 1,292 |
8,840 |
| 105 |
8,830 |
| |
|
8,820 |
2 |
| 8,810 |
42 |
| 8,800 |
1,043 |
| 8,780 |
1,516 |
| 8,770 |
442 |
| 8,760 |
1,110 |
| 8,740 |
5 |
| 8,720 |
10 |
| 8,710 |
4,767 |
| 8,700 |
789 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 5,647 |
4,079 |
9,726 |
| 시간외잔량 |
|
시간외잔량 |
| 1,507 |
|
0 |
|
|
| 금강철강 053260 |
|
 |
|
KOSDAQ 1,010.37 (+9.72)
FUTURE
427.90 (+4.40)
Basis:
-1.18
|
|
 |
|
| 15:55:40 |
8,830 |
▼ 250 |
1 |
648,514 |
| 15:53:19 |
8,830 |
▼ 250 |
20 |
648,513 |
| 15:52:45 |
8,830 |
▼ 250 |
1 |
648,493 |
| 15:50:39 |
8,830 |
▼ 250 |
40 |
648,492 |
| 15:48:22 |
8,830 |
▼ 250 |
110 |
648,452 |
| 15:45:58 |
8,830 |
▼ 250 |
1 |
648,342 |
| 15:44:36 |
8,830 |
▼ 250 |
50 |
648,341 |
| 15:42:53 |
8,830 |
▼ 250 |
1 |
648,291 |
| 15:40:00 |
8,830 |
▼ 250 |
616 |
648,290 |
| 15:30:01 |
8,830 |
▼ 250 |
7,507 |
647,674 |
| 15:19:42 |
8,760 |
▼ 320 |
6 |
640,167 |
| 15:19:23 |
8,760 |
▼ 320 |
1 |
640,161 |
| 15:19:22 |
8,700 |
▼ 380 |
37 |
640,160 |
| 15:19:22 |
8,710 |
▼ 370 |
358 |
640,123 |
| 15:19:22 |
8,720 |
▼ 360 |
236 |
639,765 |
| 15:19:22 |
8,730 |
▼ 350 |
68 |
639,529 |
| 15:19:22 |
8,740 |
▼ 340 |
137 |
639,461 |
| 15:19:22 |
8,750 |
▼ 330 |
406 |
639,324 |
| 15:19:19 |
8,760 |
▼ 320 |
26 |
638,918 |
| 15:19:13 |
8,760 |
▼ 320 |
22 |
638,892 |
| 15:18:59 |
8,760 |
▼ 320 |
14 |
638,870 |
| 15:18:59 |
8,760 |
▼ 320 |
365 |
638,856 |
| 15:18:56 |
8,760 |
▼ 320 |
40 |
638,491 |
| 15:18:49 |
8,760 |
▼ 320 |
3 |
638,451 |
| 15:18:46 |
8,770 |
▼ 310 |
240 |
638,448 |
| 15:18:43 |
8,770 |
▼ 310 |
60 |
638,208 |
| 15:18:34 |
8,770 |
▼ 310 |
90 |
638,148 |
| 15:18:31 |
8,760 |
▼ 320 |
5 |
638,058 |
| 15:18:28 |
8,760 |
▼ 320 |
220 |
638,053 |
| 15:18:24 |
8,760 |
▼ 320 |
10 |
637,833 |
| 15:18:19 |
8,760 |
▼ 320 |
945 |
637,823 |
| 15:18:13 |
8,770 |
▼ 310 |
50 |
636,878 |
| 15:18:05 |
8,770 |
▼ 310 |
350 |
636,828 |
| 15:17:51 |
8,770 |
▼ 310 |
150 |
636,478 |
| 15:17:47 |
8,770 |
▼ 310 |
100 |
636,328 |
| 15:17:42 |
8,760 |
▼ 320 |
4 |
636,228 |
| 15:17:35 |
8,760 |
▼ 320 |
37 |
636,224 |
| 15:17:33 |
8,770 |
▼ 310 |
10 |
636,187 |
| 15:17:11 |
8,770 |
▼ 310 |
10 |
636,177 |
| 15:16:58 |
8,780 |
▼ 300 |
197 |
636,167 |
| 15:16:58 |
8,770 |
▼ 310 |
50 |
635,970 |
| 15:16:43 |
8,760 |
▼ 320 |
18 |
635,920 |
| 15:16:37 |
8,760 |
▼ 320 |
6 |
635,902 |
| 15:16:35 |
8,760 |
▼ 320 |
87 |
635,896 |
| 15:16:35 |
8,750 |
▼ 330 |
8 |
635,809 |
| 15:16:29 |
8,760 |
▼ 320 |
300 |
635,801 |
| 15:16:23 |
8,760 |
▼ 320 |
209 |
635,501 |
| 15:16:04 |
8,760 |
▼ 320 |
7 |
635,292 |
| 15:16:00 |
8,780 |
▼ 300 |
28 |
635,285 |
| 15:15:52 |
8,780 |
▼ 300 |
5 |
635,257 |
| 15:15:49 |
8,780 |
▼ 300 |
10 |
635,252 |
| 15:15:29 |
8,780 |
▼ 300 |
10 |
635,242 |
| 15:15:17 |
8,780 |
▼ 300 |
336 |
635,232 |
| 15:15:02 |
8,770 |
▼ 310 |
1 |
634,895 |
| 15:15:02 |
8,780 |
▼ 300 |
1 |
634,896 |
| 15:14:52 |
8,760 |
▼ 320 |
5 |
634,894 |
| 15:14:24 |
8,760 |
▼ 320 |
100 |
634,889 |
| 15:14:19 |
8,750 |
▼ 330 |
1,000 |
634,789 |
| 15:14:00 |
8,760 |
▼ 320 |
100 |
633,789 |
| 15:13:59 |
8,760 |
▼ 320 |
50 |
633,689 |
| 15:13:53 |
8,760 |
▼ 320 |
100 |
633,639 |
| 15:13:42 |
8,760 |
▼ 320 |
208 |
633,539 |
| 15:13:42 |
8,760 |
▼ 320 |
4 |
633,331 |
| 15:13:38 |
8,760 |
▼ 320 |
100 |
633,327 |
| 15:13:38 |
8,760 |
▼ 320 |
296 |
633,227 |
| 15:13:31 |
8,760 |
▼ 320 |
1 |
632,931 |
| 15:13:16 |
8,750 |
▼ 330 |
50 |
632,930 |
| 15:13:06 |
8,750 |
▼ 330 |
480 |
632,880 |
| 15:13:05 |
8,760 |
▼ 320 |
10 |
632,400 |
| 15:12:56 |
8,750 |
▼ 330 |
60 |
632,390 |
| 15:12:48 |
8,750 |
▼ 330 |
9 |
632,330 |
| 15:12:38 |
8,750 |
▼ 330 |
132 |
632,321 |
| 15:12:33 |
8,750 |
▼ 330 |
50 |
632,189 |
| 15:12:31 |
8,760 |
▼ 320 |
200 |
632,139 |
| 15:12:06 |
8,760 |
▼ 320 |
284 |
631,939 |
| 15:12:05 |
8,760 |
▼ 320 |
10 |
631,655 |
| 15:12:01 |
8,740 |
▼ 340 |
198 |
631,645 |
| 15:12:01 |
8,750 |
▼ 330 |
166 |
631,447 |
| 15:12:00 |
8,750 |
▼ 330 |
132 |
631,281 |
| 15:12:00 |
8,760 |
▼ 320 |
232 |
631,149 |
| 15:12:00 |
8,760 |
▼ 320 |
1,000 |
630,917 |
| 15:11:39 |
8,760 |
▼ 320 |
132 |
629,917 |
| 15:11:39 |
8,770 |
▼ 310 |
123 |
629,785 |
| 15:11:32 |
8,780 |
▼ 300 |
1 |
629,662 |
| 15:11:32 |
8,780 |
▼ 300 |
645 |
629,661 |
| 15:11:23 |
8,780 |
▼ 300 |
15 |
629,016 |
| 15:11:11 |
8,780 |
▼ 300 |
1 |
629,001 |
| 15:10:55 |
8,790 |
▼ 290 |
100 |
629,000 |
| 15:10:53 |
8,790 |
▼ 290 |
100 |
628,900 |
| 15:10:47 |
8,790 |
▼ 290 |
29 |
628,800 |
| 15:10:30 |
8,790 |
▼ 290 |
100 |
628,771 |
| 15:10:09 |
8,790 |
▼ 290 |
100 |
628,671 |
| 15:09:54 |
8,790 |
▼ 290 |
129 |
628,571 |
| 15:09:46 |
8,790 |
▼ 290 |
6 |
628,442 |
| 15:09:41 |
8,790 |
▼ 290 |
364 |
628,436 |
| 15:09:40 |
8,790 |
▼ 290 |
1,000 |
628,072 |
| 15:09:31 |
8,800 |
▼ 280 |
1 |
627,072 |
| 15:09:30 |
8,800 |
▼ 280 |
116 |
627,071 |
| 15:09:12 |
8,800 |
▼ 280 |
1,000 |
626,955 |
| 15:08:54 |
8,800 |
▼ 280 |
352 |
625,955 |
| 15:08:41 |
8,800 |
▼ 280 |
91 |
625,603 |
| 15:08:40 |
8,800 |
▼ 280 |
50 |
625,512 |
| 15:08:34 |
8,800 |
▼ 280 |
70 |
625,462 |
| 15:08:22 |
8,810 |
▼ 270 |
1 |
625,392 |
| 15:08:16 |
8,810 |
▼ 270 |
10 |
625,391 |
| 15:08:03 |
8,810 |
▼ 270 |
6 |
625,381 |
| 15:08:03 |
8,810 |
▼ 270 |
1 |
625,375 |
| 15:07:56 |
8,810 |
▼ 270 |
65 |
625,374 |
| 15:07:34 |
8,800 |
▼ 280 |
219 |
625,309 |
| 15:07:34 |
8,810 |
▼ 270 |
10 |
625,090 |
| 15:06:18 |
8,810 |
▼ 270 |
1 |
625,080 |
| 15:06:06 |
8,800 |
▼ 280 |
349 |
625,079 |
| 15:06:05 |
8,820 |
▼ 260 |
1 |
624,730 |
| 15:06:01 |
8,820 |
▼ 260 |
1 |
624,729 |
| 15:05:36 |
8,820 |
▼ 260 |
1 |
624,728 |
| 15:05:17 |
8,800 |
▼ 280 |
114 |
624,727 |
| 15:05:16 |
8,800 |
▼ 280 |
60 |
624,613 |
| 15:05:01 |
8,800 |
▼ 280 |
108 |
624,553 |
| 15:04:53 |
8,810 |
▼ 270 |
37 |
624,445 |
| 15:04:49 |
8,810 |
▼ 270 |
10 |
624,408 |
| 15:04:48 |
8,810 |
▼ 270 |
13 |
624,398 |
| 15:04:38 |
8,820 |
▼ 260 |
1 |
624,385 |
| 15:04:21 |
8,830 |
▼ 250 |
40 |
624,384 |
| 15:04:06 |
8,830 |
▼ 250 |
1 |
624,344 |
| 15:04:03 |
8,810 |
▼ 270 |
20 |
624,343 |
| 15:04:03 |
8,830 |
▼ 250 |
500 |
624,323 |
| 15:03:58 |
8,810 |
▼ 270 |
100 |
623,823 |
| 15:03:51 |
8,810 |
▼ 270 |
343 |
623,723 |
| 15:03:18 |
8,830 |
▼ 250 |
39 |
623,380 |
| 15:03:18 |
8,820 |
▼ 260 |
81 |
623,341 |
| 15:03:10 |
8,810 |
▼ 270 |
40 |
623,260 |
| 15:03:08 |
8,810 |
▼ 270 |
121 |
623,220 |
| 15:02:47 |
8,810 |
▼ 270 |
1 |
623,099 |
| 15:02:45 |
8,810 |
▼ 270 |
20 |
623,098 |
| 15:02:38 |
8,810 |
▼ 270 |
2 |
623,078 |
| 15:02:23 |
8,800 |
▼ 280 |
197 |
623,076 |
| 15:02:20 |
8,800 |
▼ 280 |
10 |
622,879 |
| 15:02:16 |
8,800 |
▼ 280 |
5 |
622,869 |
| 15:02:07 |
8,800 |
▼ 280 |
356 |
622,864 |
| 15:01:59 |
8,810 |
▼ 270 |
20 |
622,508 |
| 15:01:53 |
8,800 |
▼ 280 |
40 |
622,488 |
| 15:01:50 |
8,810 |
▼ 270 |
605 |
622,448 |
| 15:01:47 |
8,830 |
▼ 250 |
20 |
621,843 |
| 15:01:42 |
8,830 |
▼ 250 |
20 |
621,823 |
| 15:01:36 |
8,830 |
▼ 250 |
50 |
621,803 |
| 15:01:31 |
8,830 |
▼ 250 |
339 |
621,753 |
| 15:01:29 |
8,810 |
▼ 270 |
110 |
621,414 |
| 15:01:29 |
8,830 |
▼ 250 |
339 |
621,304 |
| 15:01:14 |
8,830 |
▼ 250 |
16 |
620,965 |
| 15:01:05 |
8,830 |
▼ 250 |
250 |
620,949 |
| 15:00:38 |
8,830 |
▼ 250 |
10 |
620,699 |
| 15:00:37 |
8,830 |
▼ 250 |
7 |
620,689 |
| 15:00:35 |
8,830 |
▼ 250 |
1 |
620,682 |
| 15:00:22 |
8,830 |
▼ 250 |
144 |
620,681 |
| 15:00:21 |
8,830 |
▼ 250 |
28 |
620,537 |
| 15:00:01 |
8,830 |
▼ 250 |
1 |
620,509 |
| 15:00:00 |
8,810 |
▼ 270 |
1 |
620,508 |
| 14:59:57 |
8,830 |
▼ 250 |
1 |
620,507 |
| 14:59:54 |
8,830 |
▼ 250 |
1 |
620,506 |
| 14:59:51 |
8,830 |
▼ 250 |
200 |
620,505 |
| 14:59:48 |
8,830 |
▼ 250 |
1 |
620,305 |
| 14:59:44 |
8,830 |
▼ 250 |
1 |
620,304 |
| 14:59:40 |
8,830 |
▼ 250 |
1 |
620,303 |
| 14:59:36 |
8,830 |
▼ 250 |
1 |
620,302 |
| 14:59:32 |
8,830 |
▼ 250 |
1 |
620,301 |
| 14:59:28 |
8,830 |
▼ 250 |
1 |
620,300 |
| 14:59:24 |
8,830 |
▼ 250 |
1 |
620,299 |
| 14:59:21 |
8,830 |
▼ 250 |
1 |
620,298 |
| 14:59:16 |
8,830 |
▼ 250 |
1 |
620,297 |
| 14:59:13 |
8,830 |
▼ 250 |
1 |
620,296 |
| 14:59:09 |
8,830 |
▼ 250 |
1 |
620,295 |
| 14:59:06 |
8,830 |
▼ 250 |
1 |
620,294 |
| 14:59:02 |
8,830 |
▼ 250 |
1 |
620,293 |
| 14:59:00 |
8,820 |
▼ 260 |
1 |
620,243 |
| 14:59:00 |
8,810 |
▼ 270 |
49 |
620,292 |
| 14:58:58 |
8,830 |
▼ 250 |
1 |
620,242 |
| 14:58:48 |
8,830 |
▼ 250 |
1 |
620,241 |
| 14:58:29 |
8,810 |
▼ 270 |
5 |
620,240 |
| 14:58:21 |
8,810 |
▼ 270 |
250 |
620,235 |
| 14:58:00 |
8,830 |
▼ 250 |
300 |
619,985 |
| 14:57:56 |
8,840 |
▼ 240 |
34 |
619,685 |
| 14:57:27 |
8,840 |
▼ 240 |
1 |
619,651 |
| 14:57:21 |
8,830 |
▼ 250 |
209 |
619,650 |
| 14:57:21 |
8,830 |
▼ 250 |
181 |
619,441 |
| 14:57:21 |
8,830 |
▼ 250 |
50 |
619,260 |
| 14:57:14 |
8,840 |
▼ 240 |
164 |
619,210 |
| 14:57:14 |
8,850 |
▼ 230 |
3 |
619,046 |
| 14:57:05 |
8,840 |
▼ 240 |
100 |
619,043 |
| 14:57:02 |
8,840 |
▼ 240 |
236 |
618,943 |
| 14:56:48 |
8,840 |
▼ 240 |
3 |
618,707 |
| 14:56:41 |
8,840 |
▼ 240 |
10 |
618,704 |
| 14:56:37 |
8,840 |
▼ 240 |
1 |
618,694 |
| 14:56:33 |
8,840 |
▼ 240 |
1 |
618,693 |
| 14:56:31 |
8,840 |
▼ 240 |
3 |
618,692 |
| 14:56:29 |
8,840 |
▼ 240 |
1 |
618,689 |
| 14:56:28 |
8,840 |
▼ 240 |
10 |
618,688 |
| 14:56:24 |
8,840 |
▼ 240 |
1 |
618,678 |
| 14:56:21 |
8,850 |
▼ 230 |
1 |
618,677 |
| 14:56:17 |
8,850 |
▼ 230 |
1 |
618,676 |
| 14:56:16 |
8,850 |
▼ 230 |
100 |
618,675 |
| 14:56:15 |
8,840 |
▼ 240 |
11 |
618,575 |
| 14:56:14 |
8,850 |
▼ 230 |
1 |
618,564 |
| 14:56:10 |
8,850 |
▼ 230 |
1 |
618,563 |
| 14:56:07 |
8,850 |
▼ 230 |
1 |
618,562 |
| 14:56:03 |
8,850 |
▼ 230 |
1 |
618,561 |
| 14:56:00 |
8,850 |
▼ 230 |
1 |
618,560 |
| 14:55:56 |
8,850 |
▼ 230 |
5 |
618,559 |
| 14:55:56 |
8,850 |
▼ 230 |
1 |
618,554 |
| 14:55:51 |
8,850 |
▼ 230 |
1 |
618,553 |
| 14:55:48 |
8,850 |
▼ 230 |
1 |
618,552 |
| 14:55:46 |
8,860 |
▼ 220 |
184 |
618,551 |
| 14:55:46 |
8,850 |
▼ 230 |
171 |
618,367 |
| 14:55:44 |
8,850 |
▼ 230 |
1 |
618,196 |
| 14:55:43 |
8,850 |
▼ 230 |
2,000 |
618,195 |
| 14:55:41 |
8,850 |
▼ 230 |
1 |
616,195 |
| 14:55:37 |
8,850 |
▼ 230 |
1 |
616,194 |
| 14:55:33 |
8,850 |
▼ 230 |
1 |
616,193 |
| 14:55:30 |
8,850 |
▼ 230 |
1 |
616,192 |
| 14:55:26 |
8,850 |
▼ 230 |
1 |
616,191 |
| 14:55:26 |
8,850 |
▼ 230 |
275 |
616,190 |
| 14:55:23 |
8,860 |
▼ 220 |
1 |
615,915 |
| 14:55:23 |
8,860 |
▼ 220 |
1 |
615,914 |
| 14:55:22 |
8,860 |
▼ 220 |
30 |
615,913 |
| 14:55:19 |
8,850 |
▼ 230 |
84 |
615,883 |
| 14:55:13 |
8,850 |
▼ 230 |
70 |
615,799 |
| 14:55:11 |
8,850 |
▼ 230 |
800 |
615,729 |
| 14:55:11 |
8,840 |
▼ 240 |
1,200 |
614,929 |
| 14:54:53 |
8,840 |
▼ 240 |
10 |
613,729 |
| 14:54:52 |
8,840 |
▼ 240 |
5 |
613,719 |
| 14:54:43 |
8,840 |
▼ 240 |
3 |
613,714 |
| 14:54:35 |
8,840 |
▼ 240 |
2 |
613,711 |
| 14:54:29 |
8,840 |
▼ 240 |
1 |
613,709 |
| 14:54:25 |
8,830 |
▼ 250 |
20 |
613,708 |
| 14:54:02 |
8,840 |
▼ 240 |
1 |
613,688 |
| 14:54:00 |
8,830 |
▼ 250 |
100 |
613,687 |
| 14:53:50 |
8,830 |
▼ 250 |
5 |
613,587 |
| 14:53:46 |
8,830 |
▼ 250 |
199 |
613,582 |
| 14:53:43 |
8,830 |
▼ 250 |
1 |
613,383 |
| 14:53:41 |
8,830 |
▼ 250 |
85 |
613,382 |
| 14:53:36 |
8,830 |
▼ 250 |
273 |
613,297 |
| 14:53:22 |
8,830 |
▼ 250 |
50 |
613,024 |
| 14:53:18 |
8,830 |
▼ 250 |
1 |
612,974 |
| 14:53:18 |
8,830 |
▼ 250 |
748 |
612,973 |
| 14:53:18 |
8,820 |
▼ 260 |
870 |
612,225 |
| 14:53:16 |
8,810 |
▼ 270 |
33 |
611,355 |
| 14:53:14 |
8,810 |
▼ 270 |
1 |
611,322 |
| 14:53:14 |
8,810 |
▼ 270 |
113 |
611,321 |
| 14:53:14 |
8,810 |
▼ 270 |
1 |
611,208 |
| 14:53:09 |
8,810 |
▼ 270 |
1 |
611,207 |
| 14:53:05 |
8,810 |
▼ 270 |
1 |
611,206 |
| 14:52:59 |
8,810 |
▼ 270 |
1 |
611,205 |
| 14:52:58 |
8,810 |
▼ 270 |
1 |
611,204 |
| 14:52:54 |
8,800 |
▼ 280 |
147 |
611,203 |
| 14:52:54 |
8,800 |
▼ 280 |
1 |
611,056 |
| 14:52:48 |
8,800 |
▼ 280 |
1 |
611,055 |
| 14:52:41 |
8,800 |
▼ 280 |
1 |
611,054 |
| 14:52:35 |
8,800 |
▼ 280 |
1 |
611,053 |
| 14:52:31 |
8,800 |
▼ 280 |
230 |
611,052 |
| 14:52:27 |
8,790 |
▼ 290 |
56 |
610,822 |
| 14:52:26 |
8,790 |
▼ 290 |
1 |
610,766 |
| 14:52:20 |
8,790 |
▼ 290 |
1 |
610,765 |
| 14:52:16 |
8,790 |
▼ 290 |
1 |
610,764 |
| 14:52:12 |
8,790 |
▼ 290 |
1 |
610,763 |
| 14:52:09 |
8,790 |
▼ 290 |
30 |
610,762 |
| 14:52:08 |
8,790 |
▼ 290 |
300 |
610,732 |
| 14:52:05 |
8,790 |
▼ 290 |
1 |
610,432 |
| 14:52:03 |
8,790 |
▼ 290 |
1 |
610,431 |
| 14:51:58 |
8,790 |
▼ 290 |
1 |
610,430 |
| 14:51:53 |
8,790 |
▼ 290 |
1 |
610,429 |
| 14:51:47 |
8,790 |
▼ 290 |
1 |
610,428 |
| 14:51:33 |
8,790 |
▼ 290 |
11 |
610,427 |
| 14:51:33 |
8,780 |
▼ 300 |
82 |
610,416 |
| 14:51:18 |
8,790 |
▼ 290 |
1 |
610,334 |
| 14:51:06 |
8,780 |
▼ 300 |
3 |
610,333 |
| 14:50:42 |
8,790 |
▼ 290 |
10 |
610,330 |
| 14:50:41 |
8,790 |
▼ 290 |
1 |
610,320 |
| 14:50:22 |
8,780 |
▼ 300 |
98 |
610,319 |
| 14:49:57 |
8,770 |
▼ 310 |
139 |
610,221 |
| 14:49:57 |
8,770 |
▼ 310 |
200 |
610,082 |
| 14:49:47 |
8,770 |
▼ 310 |
10 |
609,882 |
| 14:49:45 |
8,770 |
▼ 310 |
1 |
609,872 |
| 14:49:24 |
8,770 |
▼ 310 |
1 |
609,871 |
| 14:48:48 |
8,760 |
▼ 320 |
102 |
609,870 |
| 14:48:30 |
8,760 |
▼ 320 |
35 |
609,768 |
| 14:48:25 |
8,760 |
▼ 320 |
180 |
609,733 |
| 14:48:11 |
8,750 |
▼ 330 |
100 |
609,553 |
| 14:48:06 |
8,760 |
▼ 320 |
1 |
609,453 |
| 14:48:02 |
8,750 |
▼ 330 |
121 |
609,452 |
| 14:47:56 |
8,750 |
▼ 330 |
20 |
609,331 |
| 14:47:38 |
8,750 |
▼ 330 |
59 |
609,311 |
| 14:47:35 |
8,750 |
▼ 330 |
11 |
609,252 |
| 14:47:33 |
8,750 |
▼ 330 |
10 |
609,241 |
| 14:47:31 |
8,750 |
▼ 330 |
20 |
609,231 |
| 14:47:15 |
8,750 |
▼ 330 |
3 |
609,211 |
| 14:47:08 |
8,750 |
▼ 330 |
1 |
609,208 |
| 14:46:57 |
8,730 |
▼ 350 |
3 |
609,207 |
| 14:46:57 |
8,740 |
▼ 340 |
1 |
609,204 |
| 14:46:49 |
8,740 |
▼ 340 |
65 |
609,203 |
| 14:46:40 |
8,740 |
▼ 340 |
295 |
609,138 |
| 14:46:40 |
8,740 |
▼ 340 |
22 |
608,843 |
| 14:46:24 |
8,760 |
▼ 320 |
10 |
608,821 |
| 14:46:08 |
8,770 |
▼ 310 |
1 |
608,811 |
| 14:46:05 |
8,750 |
▼ 330 |
40 |
608,810 |
| 14:45:49 |
8,750 |
▼ 330 |
490 |
608,770 |
| 14:45:49 |
8,760 |
▼ 320 |
78 |
608,280 |
| 14:45:43 |
8,760 |
▼ 320 |
30 |
608,202 |
| 14:45:07 |
8,770 |
▼ 310 |
1 |
608,172 |
| 14:45:04 |
8,760 |
▼ 320 |
12 |
608,171 |
| 14:45:02 |
8,770 |
▼ 310 |
1 |
608,159 |
| 14:44:39 |
8,760 |
▼ 320 |
100 |
608,158 |
| 14:44:26 |
8,760 |
▼ 320 |
44 |
608,058 |
| 14:44:09 |
8,760 |
▼ 320 |
100 |
608,014 |
| 14:43:55 |
8,770 |
▼ 310 |
15 |
607,914 |
| 14:43:34 |
8,770 |
▼ 310 |
100 |
607,899 |
| 14:43:10 |
8,760 |
▼ 320 |
30 |
607,799 |
| 14:42:51 |
8,760 |
▼ 320 |
67 |
607,769 |
| 14:42:49 |
8,760 |
▼ 320 |
139 |
607,702 |
| 14:42:38 |
8,760 |
▼ 320 |
29 |
607,563 |
| 14:42:33 |
8,760 |
▼ 320 |
107 |
607,534 |
| 14:42:31 |
8,760 |
▼ 320 |
3 |
607,427 |
| 14:42:04 |
8,760 |
▼ 320 |
9 |
607,424 |
| 14:41:55 |
8,770 |
▼ 310 |
1 |
607,415 |
| 14:41:44 |
8,750 |
▼ 330 |
125 |
607,414 |
| 14:41:44 |
8,760 |
▼ 320 |
85 |
607,289 |
| 14:41:37 |
8,760 |
▼ 320 |
20 |
607,204 |
| 14:40:30 |
8,760 |
▼ 320 |
7 |
607,184 |
| 14:40:13 |
8,750 |
▼ 330 |
100 |
607,177 |
| 14:40:12 |
8,750 |
▼ 330 |
80 |
607,077 |
| 14:40:05 |
8,750 |
▼ 330 |
1 |
606,997 |
| 14:40:00 |
8,750 |
▼ 330 |
1 |
606,996 |
| 14:39:55 |
8,760 |
▼ 320 |
20 |
606,995 |
| 14:39:35 |
8,760 |
▼ 320 |
3 |
606,975 |
| 14:39:13 |
8,760 |
▼ 320 |
1 |
606,972 |
| 14:39:07 |
8,760 |
▼ 320 |
9 |
606,971 |
| 14:39:06 |
8,760 |
▼ 320 |
1 |
606,962 |
| 14:39:00 |
8,760 |
▼ 320 |
1 |
606,961 |
| 14:38:53 |
8,770 |
▼ 310 |
1 |
606,960 |
| 14:38:47 |
8,770 |
▼ 310 |
1 |
606,959 |
| 14:38:41 |
8,770 |
▼ 310 |
1 |
606,958 |
| 14:38:35 |
8,770 |
▼ 310 |
1 |
606,957 |
| 14:38:30 |
8,770 |
▼ 310 |
1 |
606,956 |
| 14:38:24 |
8,770 |
▼ 310 |
1 |
606,955 |
| 14:38:10 |
8,770 |
▼ 310 |
332 |
606,954 |
| 14:38:04 |
8,770 |
▼ 310 |
1 |
606,622 |
| 14:37:59 |
8,770 |
▼ 310 |
1 |
606,621 |
| 14:37:53 |
8,770 |
▼ 310 |
1 |
606,620 |
| 14:37:49 |
8,770 |
▼ 310 |
1 |
606,619 |
| 14:37:45 |
8,770 |
▼ 310 |
1 |
606,618 |
| 14:37:42 |
8,770 |
▼ 310 |
1 |
606,617 |
| 14:37:37 |
8,770 |
▼ 310 |
73 |
606,616 |
| 14:37:33 |
8,770 |
▼ 310 |
727 |
606,543 |
| 14:37:33 |
8,750 |
▼ 330 |
100 |
605,816 |
| 14:37:32 |
8,770 |
▼ 310 |
1 |
605,716 |
| 14:37:30 |
8,770 |
▼ 310 |
2 |
605,715 |
| 14:37:27 |
8,770 |
▼ 310 |
1 |
605,713 |
| 14:37:27 |
8,770 |
▼ 310 |
5 |
605,712 |
| 14:37:25 |
8,770 |
▼ 310 |
1 |
605,707 |
| 14:37:22 |
8,770 |
▼ 310 |
1 |
605,706 |
| 14:37:18 |
8,760 |
▼ 320 |
160 |
605,705 |
| 14:37:18 |
8,770 |
▼ 310 |
288 |
605,545 |
| 14:37:17 |
8,770 |
▼ 310 |
14 |
605,257 |
| 14:36:52 |
8,770 |
▼ 310 |
199 |
605,243 |
| 14:36:49 |
8,770 |
▼ 310 |
1 |
605,044 |
| 14:36:48 |
8,780 |
▼ 300 |
100 |
605,043 |
| 14:36:29 |
8,770 |
▼ 310 |
55 |
604,943 |
| 14:36:26 |
8,770 |
▼ 310 |
1 |
604,888 |
| 14:36:22 |
8,770 |
▼ 310 |
1 |
604,887 |
| 14:36:21 |
8,770 |
▼ 310 |
93 |
604,886 |
| 14:36:17 |
8,780 |
▼ 300 |
1 |
604,793 |
| 14:36:13 |
8,780 |
▼ 300 |
1 |
604,792 |
| 14:36:09 |
8,780 |
▼ 300 |
1 |
604,791 |
| 14:36:04 |
8,780 |
▼ 300 |
1 |
604,790 |
| 14:35:59 |
8,770 |
▼ 310 |
10 |
604,789 |
| 14:35:58 |
8,770 |
▼ 310 |
8 |
604,779 |
| 14:35:58 |
8,770 |
▼ 310 |
1 |
604,771 |
| 14:35:56 |
8,770 |
▼ 310 |
1 |
604,770 |
| 14:35:37 |
8,770 |
▼ 310 |
125 |
604,769 |
| 14:35:34 |
8,770 |
▼ 310 |
1 |
604,644 |
| 14:35:27 |
8,770 |
▼ 310 |
1 |
604,643 |
| 14:35:21 |
8,770 |
▼ 310 |
1 |
604,642 |
| 14:35:18 |
8,770 |
▼ 310 |
40 |
604,641 |
| 14:35:14 |
8,770 |
▼ 310 |
1 |
604,601 |
| 14:35:07 |
8,770 |
▼ 310 |
1 |
604,600 |
| 14:35:00 |
8,760 |
▼ 320 |
389 |
604,599 |
| 14:34:56 |
8,760 |
▼ 320 |
1 |
604,210 |
| 14:34:48 |
8,760 |
▼ 320 |
1 |
604,209 |
| 14:34:38 |
8,760 |
▼ 320 |
1 |
604,208 |
| 14:34:31 |
8,760 |
▼ 320 |
1 |
604,207 |
| 14:34:31 |
8,750 |
▼ 330 |
66 |
604,206 |
| 14:34:22 |
8,760 |
▼ 320 |
1 |
604,140 |
| 14:34:13 |
8,750 |
▼ 330 |
616 |
604,139 |
| 14:34:05 |
8,750 |
▼ 330 |
1 |
603,523 |
| 14:33:58 |
8,750 |
▼ 330 |
1 |
603,522 |
| 14:33:57 |
8,750 |
▼ 330 |
2 |
603,521 |
| 14:33:54 |
8,750 |
▼ 330 |
1 |
603,519 |
| 14:33:54 |
8,750 |
▼ 330 |
1 |
603,518 |
| 14:33:52 |
8,750 |
▼ 330 |
1 |
603,517 |
| 14:33:48 |
8,750 |
▼ 330 |
1 |
603,516 |
| 14:33:48 |
8,750 |
▼ 330 |
1 |
603,515 |
| 14:33:46 |
8,750 |
▼ 330 |
1 |
603,514 |
| 14:33:40 |
8,740 |
▼ 340 |
87 |
603,513 |
| 14:33:40 |
8,740 |
▼ 340 |
1 |
603,426 |
| 14:33:38 |
8,740 |
▼ 340 |
6 |
603,425 |
| 14:33:36 |
8,740 |
▼ 340 |
1 |
603,419 |
| 14:33:35 |
8,740 |
▼ 340 |
1 |
603,418 |
| 14:33:32 |
8,740 |
▼ 340 |
1 |
603,417 |
| 14:33:27 |
8,740 |
▼ 340 |
1 |
603,416 |
| 14:33:21 |
8,740 |
▼ 340 |
1 |
603,415 |
| 14:33:15 |
8,740 |
▼ 340 |
1 |
603,414 |
| 14:33:14 |
8,740 |
▼ 340 |
3 |
603,413 |
| 14:32:51 |
8,750 |
▼ 330 |
1 |
603,410 |
| 14:32:44 |
8,740 |
▼ 340 |
100 |
603,409 |
| 14:32:31 |
8,720 |
▼ 360 |
599 |
603,309 |
| 14:32:25 |
8,720 |
▼ 360 |
1 |
602,710 |
| 14:32:25 |
8,720 |
▼ 360 |
100 |
602,709 |
| 14:32:17 |
8,720 |
▼ 360 |
83 |
602,609 |
| 14:32:17 |
8,730 |
▼ 350 |
17 |
602,526 |
| 14:32:14 |
8,730 |
▼ 350 |
3 |
602,509 |
| 14:31:56 |
8,730 |
▼ 350 |
350 |
602,506 |
| 14:31:47 |
8,740 |
▼ 340 |
269 |
602,156 |
| 14:31:17 |
8,730 |
▼ 350 |
1 |
601,887 |
| 14:31:16 |
8,720 |
▼ 360 |
100 |
601,886 |
| 14:31:10 |
8,740 |
▼ 340 |
1 |
601,786 |
| 14:31:05 |
8,720 |
▼ 360 |
30 |
601,785 |
| 14:31:05 |
8,730 |
▼ 350 |
15 |
601,755 |
| 14:30:58 |
8,740 |
▼ 340 |
1 |
601,740 |
| 14:30:38 |
8,730 |
▼ 350 |
29 |
601,739 |
| 14:30:32 |
8,720 |
▼ 360 |
21 |
601,710 |
| 14:30:30 |
8,730 |
▼ 350 |
71 |
601,689 |
| 14:30:25 |
8,740 |
▼ 340 |
10 |
601,618 |
| 14:30:11 |
8,730 |
▼ 350 |
600 |
601,608 |
| 14:29:45 |
8,740 |
▼ 340 |
191 |
601,008 |
| 14:29:38 |
8,740 |
▼ 340 |
2 |
600,817 |
| 14:29:38 |
8,740 |
▼ 340 |
5 |
600,815 |
| 14:29:36 |
8,740 |
▼ 340 |
1 |
600,810 |
| 14:29:33 |
8,740 |
▼ 340 |
1 |
600,809 |
| 14:29:31 |
8,740 |
▼ 340 |
2 |
600,808 |
| 14:29:28 |
8,740 |
▼ 340 |
2 |
600,806 |
| 14:29:26 |
8,740 |
▼ 340 |
1 |
600,804 |
| 14:29:23 |
8,740 |
▼ 340 |
1 |
600,803 |
| 14:29:21 |
8,740 |
▼ 340 |
1 |
600,802 |
| 14:29:18 |
8,740 |
▼ 340 |
1 |
600,801 |
| 14:29:03 |
8,730 |
▼ 350 |
489 |
600,800 |
| 14:28:40 |
8,730 |
▼ 350 |
1 |
600,311 |
| 14:28:40 |
8,720 |
▼ 360 |
1 |
600,310 |
| 14:28:38 |
8,720 |
▼ 360 |
1 |
600,309 |
| 14:28:32 |
8,720 |
▼ 360 |
20 |
600,308 |
| 14:28:31 |
8,730 |
▼ 350 |
20 |
600,288 |
| 14:28:19 |
8,730 |
▼ 350 |
20 |
600,268 |
| 14:28:13 |
8,730 |
▼ 350 |
50 |
600,248 |
| 14:27:49 |
8,730 |
▼ 350 |
1 |
600,198 |
| 14:27:48 |
8,730 |
▼ 350 |
5 |
600,197 |
| 14:27:47 |
8,730 |
▼ 350 |
2 |
600,192 |
| 14:27:45 |
8,720 |
▼ 360 |
524 |
600,141 |
| 14:27:45 |
8,700 |
▼ 380 |
49 |
600,190 |
| 14:27:44 |
8,730 |
▼ 350 |
1 |
599,617 |
| 14:27:42 |
8,730 |
▼ 350 |
1 |
599,616 |
| 14:27:39 |
8,730 |
▼ 350 |
2 |
599,615 |
| 14:27:37 |
8,730 |
▼ 350 |
1 |
599,613 |
| 14:27:34 |
8,730 |
▼ 350 |
1 |
599,612 |
| 14:27:31 |
8,730 |
▼ 350 |
1 |
599,611 |
| 14:27:28 |
8,730 |
▼ 350 |
1 |
599,610 |
| 14:27:26 |
8,730 |
▼ 350 |
1 |
599,609 |
| 14:27:19 |
8,730 |
▼ 350 |
1 |
599,608 |
| 14:27:17 |
8,730 |
▼ 350 |
1 |
599,607 |
| 14:27:14 |
8,730 |
▼ 350 |
1 |
599,606 |
| 14:27:14 |
8,720 |
▼ 360 |
300 |
599,605 |
| 14:27:14 |
8,730 |
▼ 350 |
100 |
599,305 |
| 14:27:13 |
8,730 |
▼ 350 |
1 |
599,205 |
| 14:27:11 |
8,730 |
▼ 350 |
1 |
599,204 |
| 14:27:09 |
8,730 |
▼ 350 |
1 |
599,203 |
| 14:27:06 |
8,730 |
▼ 350 |
1 |
599,202 |
| 14:27:03 |
8,730 |
▼ 350 |
2 |
599,201 |
| 14:27:01 |
8,730 |
▼ 350 |
100 |
599,199 |
| 14:27:01 |
8,730 |
▼ 350 |
1 |
599,099 |
| 14:26:58 |
8,730 |
▼ 350 |
1 |
599,098 |
| 14:26:56 |
8,730 |
▼ 350 |
1 |
599,097 |
| 14:26:53 |
8,730 |
▼ 350 |
1 |
599,096 |
| 14:26:51 |
8,730 |
▼ 350 |
2 |
599,095 |
| 14:26:48 |
8,730 |
▼ 350 |
1 |
599,093 |
| 14:26:44 |
8,730 |
▼ 350 |
9 |
599,092 |
| 14:26:41 |
8,720 |
▼ 360 |
20 |
599,083 |
| 14:26:21 |
8,730 |
▼ 350 |
6 |
599,063 |
| 14:26:20 |
8,730 |
▼ 350 |
1 |
599,057 |
| 14:25:59 |
8,730 |
▼ 350 |
10 |
599,056 |
| 14:25:45 |
8,730 |
▼ 350 |
10 |
599,046 |
| 14:25:33 |
8,730 |
▼ 350 |
53 |
599,036 |
| 14:25:32 |
8,730 |
▼ 350 |
74 |
598,983 |
| 14:25:26 |
8,740 |
▼ 340 |
1 |
598,909 |
| 14:25:19 |
8,730 |
▼ 350 |
125 |
598,908 |
| 14:25:09 |
8,740 |
▼ 340 |
5 |
598,783 |
| 14:24:49 |
8,740 |
▼ 340 |
92 |
598,778 |
| 14:24:49 |
8,730 |
▼ 350 |
8 |
598,686 |
| 14:24:49 |
8,730 |
▼ 350 |
1 |
598,678 |
| 14:24:48 |
8,730 |
▼ 350 |
16 |
598,677 |
| 14:24:44 |
8,730 |
▼ 350 |
135 |
598,661 |
| 14:24:43 |
8,740 |
▼ 340 |
2 |
598,526 |
| 14:24:40 |
8,740 |
▼ 340 |
1 |
598,524 |
| 14:24:38 |
8,740 |
▼ 340 |
2 |
598,523 |
| 14:24:35 |
8,740 |
▼ 340 |
1 |
598,521 |
|
|
|
|
