브이원텍
(251630) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 02.15 15:59 |
|
|
|
|
|
| 24,600 (25,000) |
|
[시가/고가/저가] 24,900 / 25,000 / 24,200 |
| 전일비/등락률 |
▼ 400 (-1.60%) |
매도호가/호가잔량 |
24,650 / 395 |
| 거래량/전일동시간대비 |
74,007 /▼ 79,936 |
매수호가/호가잔량 |
24,600 / 120 |
| 상한가/하한가 |
32,500 / 17,500 |
총매도/총매수잔량 |
4,433 / 11,183 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 131 |
25,100 |
 |
| 907 |
25,050 |
| 612 |
25,000 |
| 211 |
24,950 |
| 739 |
24,900 |
| 91 |
24,850 |
| 280 |
24,800 |
| 639 |
24,750 |
| 428 |
24,700 |
| 395 |
24,650 |
| |
|
24,600 |
120 |
| 24,550 |
551 |
| 24,500 |
739 |
| 24,450 |
1,255 |
| 24,400 |
267 |
| 24,350 |
1,540 |
| 24,300 |
1,425 |
| 24,250 |
2,292 |
| 24,200 |
1,578 |
| 24,150 |
1,416 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 4,433 |
6,750 |
11,183 |
| 시간외잔량 |
|
시간외잔량 |
| 58 |
|
0 |
|
|
| 브이원텍 251630 |
|
 |
|
KOSDAQ 738.66 (-3.61)
FUTURE
284.15 (-4.20)
Basis:
0.17
|
|
 |
|
| 15:51:46 |
24,600 |
▼ 400 |
6 |
74,007 |
| 15:47:30 |
24,600 |
▼ 400 |
1 |
74,001 |
| 15:42:52 |
24,600 |
▼ 400 |
1 |
74,000 |
| 15:42:43 |
24,600 |
▼ 400 |
1 |
73,999 |
| 15:40:00 |
24,600 |
▼ 400 |
10 |
73,998 |
| 15:30:15 |
24,600 |
▼ 400 |
1,869 |
73,988 |
| 15:19:16 |
24,600 |
▼ 400 |
1 |
72,119 |
| 15:18:58 |
24,650 |
▼ 350 |
4 |
72,118 |
| 15:18:41 |
24,600 |
▼ 400 |
1 |
72,114 |
| 15:18:40 |
24,600 |
▼ 400 |
311 |
72,113 |
| 15:18:16 |
24,550 |
▼ 450 |
8 |
71,802 |
| 15:18:16 |
24,550 |
▼ 450 |
1 |
71,794 |
| 15:17:44 |
24,550 |
▼ 450 |
4 |
71,793 |
| 15:17:44 |
24,550 |
▼ 450 |
6 |
71,789 |
| 15:17:12 |
24,600 |
▼ 400 |
200 |
71,783 |
| 15:17:11 |
24,550 |
▼ 450 |
10 |
71,583 |
| 15:17:04 |
24,550 |
▼ 450 |
11 |
71,573 |
| 15:16:12 |
24,550 |
▼ 450 |
60 |
71,562 |
| 15:14:55 |
24,600 |
▼ 400 |
1 |
71,502 |
| 15:14:11 |
24,550 |
▼ 450 |
50 |
71,501 |
| 15:13:50 |
24,550 |
▼ 450 |
50 |
71,451 |
| 15:12:27 |
24,550 |
▼ 450 |
142 |
71,401 |
| 15:12:25 |
24,550 |
▼ 450 |
50 |
71,259 |
| 15:12:14 |
24,500 |
▼ 500 |
50 |
71,209 |
| 15:11:56 |
24,550 |
▼ 450 |
100 |
71,159 |
| 15:11:52 |
24,500 |
▼ 500 |
10 |
71,059 |
| 15:10:47 |
24,500 |
▼ 500 |
10 |
71,049 |
| 15:10:43 |
24,550 |
▼ 450 |
4 |
71,039 |
| 15:10:26 |
24,550 |
▼ 450 |
1 |
71,035 |
| 15:10:20 |
24,500 |
▼ 500 |
1 |
71,034 |
| 15:10:14 |
24,550 |
▼ 450 |
1 |
71,033 |
| 15:09:44 |
24,500 |
▼ 500 |
10 |
71,032 |
| 15:09:19 |
24,500 |
▼ 500 |
120 |
71,022 |
| 15:08:58 |
24,550 |
▼ 450 |
5 |
70,902 |
| 15:08:48 |
24,500 |
▼ 500 |
30 |
70,897 |
| 15:08:35 |
24,500 |
▼ 500 |
12 |
70,867 |
| 15:07:41 |
24,550 |
▼ 450 |
41 |
70,855 |
| 15:05:26 |
24,550 |
▼ 450 |
1 |
70,814 |
| 15:05:21 |
24,450 |
▼ 550 |
1 |
70,813 |
| 15:05:18 |
24,550 |
▼ 450 |
1 |
70,812 |
| 15:04:36 |
24,550 |
▼ 450 |
40 |
70,811 |
| 15:04:10 |
24,500 |
▼ 500 |
4 |
70,771 |
| 15:04:08 |
24,500 |
▼ 500 |
150 |
70,767 |
| 15:04:04 |
24,550 |
▼ 450 |
100 |
70,617 |
| 15:03:39 |
24,550 |
▼ 450 |
200 |
70,517 |
| 15:03:12 |
24,550 |
▼ 450 |
100 |
70,317 |
| 15:02:52 |
24,550 |
▼ 450 |
1 |
70,217 |
| 15:02:30 |
24,500 |
▼ 500 |
10 |
70,216 |
| 15:02:04 |
24,500 |
▼ 500 |
80 |
70,206 |
| 15:01:30 |
24,550 |
▼ 450 |
188 |
70,126 |
| 15:00:40 |
24,550 |
▼ 450 |
100 |
69,938 |
| 15:00:37 |
24,550 |
▼ 450 |
30 |
69,838 |
| 14:59:53 |
24,550 |
▼ 450 |
3 |
69,808 |
| 14:59:52 |
24,550 |
▼ 450 |
20 |
69,805 |
| 14:58:30 |
24,550 |
▼ 450 |
200 |
69,785 |
| 14:57:16 |
24,550 |
▼ 450 |
1 |
69,585 |
| 14:57:09 |
24,500 |
▼ 500 |
1 |
69,584 |
| 14:57:02 |
24,550 |
▼ 450 |
1 |
69,583 |
| 14:56:35 |
24,500 |
▼ 500 |
8 |
69,582 |
| 14:56:25 |
24,500 |
▼ 500 |
95 |
69,574 |
| 14:56:16 |
24,500 |
▼ 500 |
106 |
69,479 |
| 14:56:00 |
24,500 |
▼ 500 |
100 |
69,373 |
| 14:55:56 |
24,500 |
▼ 500 |
30 |
69,273 |
| 14:55:38 |
24,500 |
▼ 500 |
1 |
69,243 |
| 14:55:31 |
24,450 |
▼ 550 |
101 |
69,242 |
| 14:54:44 |
24,450 |
▼ 550 |
50 |
69,141 |
| 14:53:53 |
24,450 |
▼ 550 |
90 |
69,091 |
| 14:53:16 |
24,450 |
▼ 550 |
20 |
69,001 |
| 14:51:51 |
24,450 |
▼ 550 |
1 |
68,981 |
| 14:51:39 |
24,350 |
▼ 650 |
20 |
68,980 |
| 14:51:09 |
24,350 |
▼ 650 |
200 |
68,960 |
| 14:51:08 |
24,400 |
▼ 600 |
3 |
68,760 |
| 14:50:25 |
24,350 |
▼ 650 |
50 |
68,757 |
| 14:49:18 |
24,350 |
▼ 650 |
259 |
68,707 |
| 14:49:18 |
24,400 |
▼ 600 |
41 |
68,448 |
| 14:49:06 |
24,400 |
▼ 600 |
22 |
68,407 |
| 14:49:02 |
24,400 |
▼ 600 |
17 |
68,385 |
| 14:48:50 |
24,400 |
▼ 600 |
10 |
68,368 |
| 14:48:37 |
24,400 |
▼ 600 |
50 |
68,358 |
| 14:48:23 |
24,400 |
▼ 600 |
21 |
68,308 |
| 14:48:16 |
24,350 |
▼ 650 |
30 |
68,287 |
| 14:47:31 |
24,350 |
▼ 650 |
10 |
68,257 |
| 14:47:26 |
24,400 |
▼ 600 |
1 |
68,247 |
| 14:47:10 |
24,400 |
▼ 600 |
30 |
68,246 |
| 14:46:13 |
24,350 |
▼ 650 |
45 |
68,216 |
| 14:46:06 |
24,350 |
▼ 650 |
4 |
68,171 |
| 14:45:05 |
24,350 |
▼ 650 |
43 |
68,167 |
| 14:44:55 |
24,350 |
▼ 650 |
5 |
68,124 |
| 14:44:55 |
24,400 |
▼ 600 |
66 |
68,119 |
| 14:43:08 |
24,400 |
▼ 600 |
150 |
68,053 |
| 14:42:48 |
24,400 |
▼ 600 |
4 |
67,903 |
| 14:42:46 |
24,400 |
▼ 600 |
1,300 |
67,899 |
| 14:42:25 |
24,450 |
▼ 550 |
200 |
66,599 |
| 14:41:54 |
24,450 |
▼ 550 |
560 |
66,399 |
| 14:41:17 |
24,450 |
▼ 550 |
244 |
65,839 |
| 14:40:16 |
24,450 |
▼ 550 |
200 |
65,595 |
| 14:39:30 |
24,500 |
▼ 500 |
1 |
65,395 |
| 14:39:26 |
24,500 |
▼ 500 |
5 |
65,394 |
| 14:39:10 |
24,450 |
▼ 550 |
83 |
65,389 |
| 14:38:44 |
24,550 |
▼ 450 |
494 |
65,306 |
| 14:38:40 |
24,550 |
▼ 450 |
138 |
64,812 |
| 14:38:40 |
24,550 |
▼ 450 |
40 |
64,674 |
| 14:38:25 |
24,550 |
▼ 450 |
83 |
64,634 |
| 14:38:25 |
24,550 |
▼ 450 |
210 |
64,551 |
| 14:38:09 |
24,500 |
▼ 500 |
18 |
64,341 |
| 14:38:09 |
24,500 |
▼ 500 |
40 |
64,323 |
| 14:37:56 |
24,500 |
▼ 500 |
59 |
64,283 |
| 14:37:21 |
24,500 |
▼ 500 |
10 |
64,224 |
| 14:35:57 |
24,500 |
▼ 500 |
8 |
64,214 |
| 14:35:57 |
24,500 |
▼ 500 |
4 |
64,206 |
| 14:35:45 |
24,500 |
▼ 500 |
2 |
64,202 |
| 14:35:40 |
24,500 |
▼ 500 |
3 |
64,200 |
| 14:35:23 |
24,500 |
▼ 500 |
3 |
64,197 |
| 14:34:56 |
24,500 |
▼ 500 |
4 |
64,194 |
| 14:34:27 |
24,500 |
▼ 500 |
12 |
64,190 |
| 14:34:27 |
24,500 |
▼ 500 |
120 |
64,178 |
| 14:34:27 |
24,500 |
▼ 500 |
1,000 |
64,058 |
| 14:34:15 |
24,500 |
▼ 500 |
4 |
63,058 |
| 14:34:12 |
24,550 |
▼ 450 |
242 |
63,054 |
| 14:32:50 |
24,600 |
▼ 400 |
50 |
62,812 |
| 14:32:34 |
24,600 |
▼ 400 |
1 |
62,762 |
| 14:31:27 |
24,550 |
▼ 450 |
10 |
62,761 |
| 14:30:00 |
24,600 |
▼ 400 |
11 |
62,751 |
| 14:29:55 |
24,550 |
▼ 450 |
9 |
62,740 |
| 14:29:08 |
24,550 |
▼ 450 |
5 |
62,731 |
| 14:27:47 |
24,550 |
▼ 450 |
3 |
62,726 |
| 14:27:43 |
24,550 |
▼ 450 |
3 |
62,723 |
| 14:27:40 |
24,550 |
▼ 450 |
369 |
62,720 |
| 14:27:40 |
24,550 |
▼ 450 |
834 |
62,351 |
| 14:26:18 |
24,600 |
▼ 400 |
10 |
61,517 |
| 14:26:15 |
24,600 |
▼ 400 |
50 |
61,507 |
| 14:26:01 |
24,600 |
▼ 400 |
21 |
61,457 |
| 14:26:01 |
24,600 |
▼ 400 |
94 |
61,436 |
| 14:26:01 |
24,600 |
▼ 400 |
10 |
61,342 |
| 14:25:15 |
24,600 |
▼ 400 |
58 |
61,332 |
| 14:25:12 |
24,600 |
▼ 400 |
10 |
61,274 |
| 14:25:01 |
24,650 |
▼ 350 |
46 |
61,264 |
| 14:24:50 |
24,600 |
▼ 400 |
6 |
61,218 |
| 14:23:36 |
24,600 |
▼ 400 |
3 |
61,212 |
| 14:23:12 |
24,600 |
▼ 400 |
1 |
61,209 |
| 14:22:51 |
24,600 |
▼ 400 |
10 |
61,208 |
| 14:22:35 |
24,650 |
▼ 350 |
11 |
61,198 |
| 14:21:50 |
24,650 |
▼ 350 |
15 |
61,187 |
| 14:18:53 |
24,650 |
▼ 350 |
11 |
61,172 |
| 14:17:42 |
24,650 |
▼ 350 |
1 |
61,161 |
| 14:17:13 |
24,600 |
▼ 400 |
146 |
61,160 |
| 14:17:11 |
24,600 |
▼ 400 |
1 |
61,014 |
| 14:17:10 |
24,550 |
▼ 450 |
10 |
61,013 |
| 14:16:07 |
24,550 |
▼ 450 |
5 |
61,003 |
| 14:16:07 |
24,550 |
▼ 450 |
187 |
60,998 |
| 14:15:28 |
24,550 |
▼ 450 |
3 |
60,811 |
| 14:15:10 |
24,600 |
▼ 400 |
11 |
60,808 |
| 14:13:53 |
24,550 |
▼ 450 |
10 |
60,797 |
| 14:13:53 |
24,550 |
▼ 450 |
3 |
60,787 |
| 14:13:49 |
24,550 |
▼ 450 |
20 |
60,784 |
| 14:12:16 |
24,550 |
▼ 450 |
4 |
60,764 |
| 14:11:28 |
24,600 |
▼ 400 |
11 |
60,760 |
| 14:10:35 |
24,550 |
▼ 450 |
10 |
60,749 |
| 14:09:40 |
24,550 |
▼ 450 |
30 |
60,739 |
| 14:09:00 |
24,550 |
▼ 450 |
10 |
60,709 |
| 14:08:49 |
24,550 |
▼ 450 |
3 |
60,699 |
| 14:08:19 |
24,550 |
▼ 450 |
11 |
60,696 |
| 14:08:00 |
24,550 |
▼ 450 |
10 |
60,685 |
| 14:07:45 |
24,600 |
▼ 400 |
11 |
60,675 |
| 14:07:15 |
24,550 |
▼ 450 |
10 |
60,664 |
| 14:06:18 |
24,550 |
▼ 450 |
100 |
60,654 |
| 14:06:11 |
24,550 |
▼ 450 |
5 |
60,554 |
| 14:06:08 |
24,550 |
▼ 450 |
500 |
60,549 |
| 14:05:43 |
24,550 |
▼ 450 |
300 |
60,049 |
| 14:05:32 |
24,550 |
▼ 450 |
4 |
59,749 |
| 14:05:23 |
24,550 |
▼ 450 |
70 |
59,745 |
| 14:04:43 |
24,600 |
▼ 400 |
11 |
59,675 |
| 14:04:03 |
24,600 |
▼ 400 |
11 |
59,664 |
| 14:03:49 |
24,550 |
▼ 450 |
10 |
59,653 |
| 14:02:47 |
24,600 |
▼ 400 |
1 |
59,643 |
| 14:02:03 |
24,550 |
▼ 450 |
11 |
59,642 |
| 14:01:55 |
24,600 |
▼ 400 |
30 |
59,631 |
| 14:00:20 |
24,600 |
▼ 400 |
11 |
59,601 |
| 14:00:18 |
24,600 |
▼ 400 |
50 |
59,590 |
| 13:58:37 |
24,600 |
▼ 400 |
1 |
59,540 |
| 13:58:35 |
24,550 |
▼ 450 |
10 |
59,539 |
| 13:57:48 |
24,550 |
▼ 450 |
20 |
59,529 |
| 13:56:49 |
24,550 |
▼ 450 |
8 |
59,509 |
| 13:56:42 |
24,600 |
▼ 400 |
50 |
59,501 |
| 13:56:38 |
24,600 |
▼ 400 |
10 |
59,451 |
| 13:56:15 |
24,600 |
▼ 400 |
1 |
59,441 |
| 13:55:46 |
24,550 |
▼ 450 |
2 |
59,440 |
| 13:54:39 |
24,600 |
▼ 400 |
8 |
59,438 |
| 13:52:56 |
24,600 |
▼ 400 |
11 |
59,430 |
| 13:49:13 |
24,600 |
▼ 400 |
11 |
59,419 |
| 13:48:43 |
24,600 |
▼ 400 |
1 |
59,408 |
| 13:46:32 |
24,600 |
▼ 400 |
106 |
59,407 |
| 13:46:07 |
24,600 |
▼ 400 |
59 |
59,301 |
| 13:45:31 |
24,600 |
▼ 400 |
11 |
59,242 |
| 13:44:39 |
24,600 |
▼ 400 |
16 |
59,231 |
| 13:44:19 |
24,600 |
▼ 400 |
9 |
59,215 |
| 13:42:47 |
24,650 |
▼ 350 |
1 |
59,206 |
| 13:42:31 |
24,550 |
▼ 450 |
4 |
59,205 |
| 13:42:30 |
24,600 |
▼ 400 |
6 |
59,201 |
| 13:41:50 |
24,600 |
▼ 400 |
5 |
59,195 |
| 13:40:43 |
24,550 |
▼ 450 |
3 |
59,190 |
| 13:40:27 |
24,550 |
▼ 450 |
40 |
59,187 |
| 13:40:00 |
24,550 |
▼ 450 |
3 |
59,147 |
| 13:39:57 |
24,650 |
▼ 350 |
1 |
59,144 |
| 13:39:42 |
24,550 |
▼ 450 |
4 |
59,143 |
| 13:38:33 |
24,550 |
▼ 450 |
3 |
59,139 |
| 13:38:29 |
24,550 |
▼ 450 |
3 |
59,136 |
| 13:38:26 |
24,550 |
▼ 450 |
32 |
59,133 |
| 13:38:26 |
24,600 |
▼ 400 |
11 |
59,101 |
| 13:37:51 |
24,550 |
▼ 450 |
4 |
59,090 |
| 13:37:46 |
24,550 |
▼ 450 |
238 |
59,086 |
| 13:37:46 |
24,550 |
▼ 450 |
4 |
58,848 |
| 13:37:44 |
24,600 |
▼ 400 |
10 |
58,844 |
| 13:37:44 |
24,600 |
▼ 400 |
344 |
58,834 |
| 13:37:39 |
24,600 |
▼ 400 |
12 |
58,490 |
| 13:37:36 |
24,600 |
▼ 400 |
13 |
58,478 |
| 13:37:36 |
24,600 |
▼ 400 |
677 |
58,465 |
| 13:37:36 |
24,600 |
▼ 400 |
500 |
57,788 |
| 13:37:24 |
24,650 |
▼ 350 |
156 |
57,288 |
| 13:34:23 |
24,700 |
▼ 300 |
11 |
57,132 |
| 13:34:12 |
24,700 |
▼ 300 |
1 |
57,121 |
| 13:32:58 |
24,650 |
▼ 350 |
5 |
57,120 |
| 13:32:39 |
24,650 |
▼ 350 |
30 |
57,115 |
| 13:31:56 |
24,650 |
▼ 350 |
1 |
57,085 |
| 13:30:20 |
24,650 |
▼ 350 |
99 |
57,084 |
| 13:30:18 |
24,650 |
▼ 350 |
1 |
56,985 |
| 13:30:07 |
24,650 |
▼ 350 |
40 |
56,984 |
| 13:29:24 |
24,650 |
▼ 350 |
43 |
56,944 |
| 13:28:42 |
24,650 |
▼ 350 |
1 |
56,901 |
| 13:27:40 |
24,600 |
▼ 400 |
10 |
56,900 |
| 13:27:03 |
24,600 |
▼ 400 |
3 |
56,890 |
| 13:26:58 |
24,650 |
▼ 350 |
11 |
56,887 |
| 13:26:40 |
24,600 |
▼ 400 |
3 |
56,876 |
| 13:26:36 |
24,600 |
▼ 400 |
80 |
56,873 |
| 13:26:05 |
24,600 |
▼ 400 |
5 |
56,793 |
| 13:26:01 |
24,650 |
▼ 350 |
469 |
56,788 |
| 13:25:52 |
24,650 |
▼ 350 |
20 |
56,319 |
| 13:25:44 |
24,650 |
▼ 350 |
10 |
56,299 |
| 13:23:52 |
24,650 |
▼ 350 |
9 |
56,289 |
| 13:23:16 |
24,700 |
▼ 300 |
11 |
56,280 |
| 13:21:54 |
24,650 |
▼ 350 |
112 |
56,269 |
| 13:21:52 |
24,650 |
▼ 350 |
10 |
56,157 |
| 13:19:52 |
24,650 |
▼ 350 |
9 |
56,147 |
| 13:19:34 |
24,700 |
▼ 300 |
11 |
56,138 |
| 13:18:25 |
24,700 |
▼ 300 |
10 |
56,127 |
| 13:16:30 |
24,700 |
▼ 300 |
10 |
56,117 |
| 13:15:51 |
24,700 |
▼ 300 |
11 |
56,107 |
| 13:15:31 |
24,650 |
▼ 350 |
100 |
56,096 |
| 13:13:46 |
24,650 |
▼ 350 |
10 |
55,996 |
| 13:13:06 |
24,650 |
▼ 350 |
100 |
55,986 |
| 13:12:09 |
24,700 |
▼ 300 |
11 |
55,886 |
| 13:10:43 |
24,650 |
▼ 350 |
3 |
55,875 |
| 13:10:32 |
24,650 |
▼ 350 |
5 |
55,872 |
| 13:10:27 |
24,650 |
▼ 350 |
5 |
55,867 |
| 13:10:24 |
24,650 |
▼ 350 |
65 |
55,862 |
| 13:10:24 |
24,650 |
▼ 350 |
199 |
55,797 |
| 13:10:04 |
24,650 |
▼ 350 |
5 |
55,598 |
| 13:10:03 |
24,650 |
▼ 350 |
371 |
55,593 |
| 13:08:26 |
24,700 |
▼ 300 |
11 |
55,222 |
| 13:07:47 |
24,700 |
▼ 300 |
8 |
55,211 |
| 13:07:23 |
24,700 |
▼ 300 |
12 |
55,203 |
| 13:07:04 |
24,700 |
▼ 300 |
41 |
55,191 |
| 13:06:01 |
24,700 |
▼ 300 |
100 |
55,150 |
| 13:04:53 |
24,700 |
▼ 300 |
1 |
55,050 |
| 13:04:44 |
24,700 |
▼ 300 |
11 |
55,049 |
| 13:03:43 |
24,700 |
▼ 300 |
4 |
55,038 |
| 13:03:29 |
24,700 |
▼ 300 |
24 |
55,034 |
| 13:01:01 |
24,750 |
▼ 250 |
10 |
55,010 |
| 12:59:31 |
24,750 |
▼ 250 |
1 |
55,000 |
| 12:59:25 |
24,700 |
▼ 300 |
1 |
54,999 |
| 12:59:17 |
24,750 |
▼ 250 |
1 |
54,998 |
| 12:58:57 |
24,700 |
▼ 300 |
40 |
54,997 |
| 12:58:45 |
24,700 |
▼ 300 |
20 |
54,957 |
| 12:57:41 |
24,700 |
▼ 300 |
416 |
54,937 |
| 12:57:19 |
24,700 |
▼ 300 |
11 |
54,521 |
| 12:57:08 |
24,700 |
▼ 300 |
1 |
54,510 |
| 12:57:01 |
24,650 |
▼ 350 |
1 |
54,509 |
| 12:56:49 |
24,700 |
▼ 300 |
1 |
54,508 |
| 12:55:40 |
24,650 |
▼ 350 |
10 |
54,507 |
| 12:54:11 |
24,650 |
▼ 350 |
20 |
54,497 |
| 12:53:36 |
24,700 |
▼ 300 |
11 |
54,477 |
| 12:53:27 |
24,650 |
▼ 350 |
4 |
54,466 |
| 12:53:23 |
24,650 |
▼ 350 |
146 |
54,462 |
| 12:53:09 |
24,650 |
▼ 350 |
6 |
54,316 |
| 12:52:46 |
24,650 |
▼ 350 |
10 |
54,310 |
| 12:52:16 |
24,700 |
▼ 300 |
80 |
54,300 |
| 12:51:25 |
24,700 |
▼ 300 |
5 |
54,220 |
| 12:50:38 |
24,650 |
▼ 350 |
191 |
54,215 |
| 12:49:54 |
24,700 |
▼ 300 |
11 |
54,024 |
| 12:49:02 |
24,650 |
▼ 350 |
17 |
54,013 |
| 12:48:41 |
24,700 |
▼ 300 |
26 |
53,996 |
| 12:47:45 |
24,700 |
▼ 300 |
42 |
53,970 |
| 12:46:12 |
24,700 |
▼ 300 |
11 |
53,928 |
| 12:46:11 |
24,650 |
▼ 350 |
9 |
53,917 |
| 12:45:03 |
24,700 |
▼ 300 |
2 |
53,908 |
| 12:45:01 |
24,700 |
▼ 300 |
1 |
53,906 |
| 12:44:25 |
24,700 |
▼ 300 |
60 |
53,905 |
| 12:42:29 |
24,700 |
▼ 300 |
11 |
53,845 |
| 12:40:58 |
24,650 |
▼ 350 |
42 |
53,834 |
| 12:38:47 |
24,700 |
▼ 300 |
11 |
53,792 |
| 12:38:30 |
24,700 |
▼ 300 |
40 |
53,781 |
| 12:37:22 |
24,700 |
▼ 300 |
40 |
53,741 |
| 12:37:02 |
24,700 |
▼ 300 |
10 |
53,701 |
| 12:36:40 |
24,700 |
▼ 300 |
2 |
53,691 |
| 12:36:17 |
24,750 |
▼ 250 |
1 |
53,689 |
| 12:35:41 |
24,750 |
▼ 250 |
50 |
53,688 |
| 12:35:04 |
24,750 |
▼ 250 |
11 |
53,638 |
| 12:30:36 |
24,700 |
▼ 300 |
500 |
53,627 |
| 12:28:42 |
24,700 |
▼ 300 |
2 |
53,127 |
| 12:28:02 |
24,700 |
▼ 300 |
50 |
53,125 |
| 12:27:39 |
24,700 |
▼ 300 |
11 |
53,075 |
| 12:27:08 |
24,650 |
▼ 350 |
164 |
53,064 |
| 12:26:48 |
24,650 |
▼ 350 |
197 |
52,900 |
| 12:25:16 |
24,650 |
▼ 350 |
20 |
52,703 |
| 12:23:57 |
24,650 |
▼ 350 |
11 |
52,683 |
| 12:22:42 |
24,600 |
▼ 400 |
8 |
52,672 |
| 12:22:15 |
24,650 |
▼ 350 |
20 |
52,664 |
| 12:21:56 |
24,650 |
▼ 350 |
20 |
52,644 |
| 12:21:37 |
24,650 |
▼ 350 |
12 |
52,624 |
| 12:21:03 |
24,700 |
▼ 300 |
2 |
52,612 |
| 12:20:17 |
24,700 |
▼ 300 |
2 |
52,610 |
| 12:20:14 |
24,700 |
▼ 300 |
5 |
52,608 |
| 12:18:50 |
24,650 |
▼ 350 |
100 |
52,603 |
| 12:18:12 |
24,600 |
▼ 400 |
2 |
52,503 |
| 12:16:32 |
24,650 |
▼ 350 |
11 |
52,501 |
| 12:15:40 |
24,600 |
▼ 400 |
37 |
52,490 |
| 12:15:36 |
24,600 |
▼ 400 |
5 |
52,453 |
| 12:15:23 |
24,600 |
▼ 400 |
100 |
52,448 |
| 12:15:09 |
24,600 |
▼ 400 |
21 |
52,348 |
| 12:15:09 |
24,650 |
▼ 350 |
19 |
52,327 |
| 12:13:48 |
24,650 |
▼ 350 |
44 |
52,308 |
| 12:13:48 |
24,700 |
▼ 300 |
156 |
52,264 |
| 12:13:47 |
24,700 |
▼ 300 |
237 |
52,108 |
| 12:13:40 |
24,700 |
▼ 300 |
13 |
51,871 |
| 12:12:50 |
24,700 |
▼ 300 |
11 |
51,858 |
| 12:12:15 |
24,650 |
▼ 350 |
28 |
51,847 |
| 12:12:07 |
24,650 |
▼ 350 |
2 |
51,819 |
| 12:11:51 |
24,650 |
▼ 350 |
12 |
51,817 |
| 12:11:20 |
24,650 |
▼ 350 |
72 |
51,805 |
| 12:09:03 |
24,700 |
▼ 300 |
103 |
51,733 |
| 12:08:50 |
24,700 |
▼ 300 |
97 |
51,630 |
| 12:08:45 |
24,700 |
▼ 300 |
7 |
51,533 |
| 12:08:07 |
24,700 |
▼ 300 |
13 |
51,526 |
| 12:07:55 |
24,750 |
▼ 250 |
1 |
51,513 |
| 12:07:49 |
24,700 |
▼ 300 |
80 |
51,512 |
| 12:07:49 |
24,600 |
▼ 400 |
1 |
51,432 |
| 12:07:21 |
24,700 |
▼ 300 |
3 |
51,431 |
| 12:07:21 |
24,650 |
▼ 350 |
7 |
51,428 |
| 12:07:16 |
24,650 |
▼ 350 |
2 |
51,421 |
| 12:07:04 |
24,650 |
▼ 350 |
1 |
51,419 |
| 12:06:31 |
24,600 |
▼ 400 |
71 |
51,418 |
| 12:06:04 |
24,600 |
▼ 400 |
10 |
51,347 |
| 12:05:25 |
24,600 |
▼ 400 |
11 |
51,337 |
| 12:04:15 |
24,600 |
▼ 400 |
1 |
51,326 |
| 12:04:09 |
24,550 |
▼ 450 |
1 |
51,325 |
| 12:04:09 |
24,600 |
▼ 400 |
1 |
51,324 |
| 12:03:13 |
24,550 |
▼ 450 |
1 |
51,323 |
| 12:03:12 |
24,600 |
▼ 400 |
15 |
51,322 |
| 12:01:57 |
24,550 |
▼ 450 |
29 |
51,307 |
| 12:01:42 |
24,550 |
▼ 450 |
10 |
51,278 |
| 11:59:01 |
24,550 |
▼ 450 |
8 |
51,268 |
| 11:58:50 |
24,550 |
▼ 450 |
2 |
51,260 |
| 11:58:00 |
24,550 |
▼ 450 |
1 |
51,258 |
| 11:57:54 |
24,550 |
▼ 450 |
25 |
51,257 |
| 11:57:22 |
24,500 |
▼ 500 |
184 |
51,232 |
| 11:55:23 |
24,500 |
▼ 500 |
100 |
51,048 |
| 11:55:16 |
24,500 |
▼ 500 |
2 |
50,948 |
| 11:55:15 |
24,500 |
▼ 500 |
100 |
50,946 |
| 11:54:17 |
24,500 |
▼ 500 |
11 |
50,846 |
| 11:51:56 |
24,450 |
▼ 550 |
300 |
50,835 |
| 11:51:36 |
24,450 |
▼ 550 |
20 |
50,535 |
| 11:50:40 |
24,500 |
▼ 500 |
10 |
50,515 |
| 11:50:35 |
24,500 |
▼ 500 |
11 |
50,505 |
| 11:50:32 |
24,500 |
▼ 500 |
10 |
50,494 |
| 11:50:06 |
24,500 |
▼ 500 |
49 |
50,484 |
| 11:49:57 |
24,500 |
▼ 500 |
10 |
50,435 |
| 11:49:13 |
24,450 |
▼ 550 |
100 |
50,425 |
| 11:48:32 |
24,500 |
▼ 500 |
500 |
50,325 |
| 11:48:22 |
24,500 |
▼ 500 |
10 |
49,825 |
| 11:46:53 |
24,500 |
▼ 500 |
11 |
49,815 |
| 11:46:36 |
24,500 |
▼ 500 |
1 |
49,804 |
| 11:46:07 |
24,500 |
▼ 500 |
16 |
49,803 |
| 11:45:15 |
24,500 |
▼ 500 |
28 |
49,787 |
| 11:45:03 |
24,500 |
▼ 500 |
1 |
49,759 |
| 11:44:44 |
24,500 |
▼ 500 |
25 |
49,758 |
| 11:43:54 |
24,500 |
▼ 500 |
1 |
49,733 |
| 11:43:26 |
24,500 |
▼ 500 |
310 |
49,732 |
| 11:43:25 |
24,500 |
▼ 500 |
2 |
49,422 |
| 11:43:15 |
24,450 |
▼ 550 |
20 |
49,420 |
| 11:43:10 |
24,450 |
▼ 550 |
11 |
49,400 |
| 11:42:58 |
24,450 |
▼ 550 |
40 |
49,389 |
| 11:42:41 |
24,450 |
▼ 550 |
20 |
49,349 |
| 11:41:57 |
24,450 |
▼ 550 |
27 |
49,329 |
| 11:41:45 |
24,450 |
▼ 550 |
20 |
49,302 |
| 11:41:14 |
24,450 |
▼ 550 |
20 |
49,282 |
| 11:40:28 |
24,450 |
▼ 550 |
100 |
49,262 |
| 11:40:07 |
24,450 |
▼ 550 |
100 |
49,162 |
| 11:40:00 |
24,450 |
▼ 550 |
17 |
49,062 |
| 11:39:51 |
24,450 |
▼ 550 |
100 |
49,045 |
| 11:39:28 |
24,450 |
▼ 550 |
11 |
48,945 |
| 11:39:01 |
24,400 |
▼ 600 |
50 |
48,934 |
| 11:38:03 |
24,400 |
▼ 600 |
10 |
48,884 |
| 11:37:51 |
24,450 |
▼ 550 |
25 |
48,874 |
| 11:37:49 |
24,450 |
▼ 550 |
5 |
48,849 |
| 11:37:41 |
24,450 |
▼ 550 |
200 |
48,844 |
| 11:37:10 |
24,400 |
▼ 600 |
401 |
48,644 |
| 11:36:23 |
24,300 |
▼ 700 |
5 |
48,243 |
| 11:36:17 |
24,300 |
▼ 700 |
1 |
48,238 |
| 11:36:14 |
24,300 |
▼ 700 |
2 |
48,237 |
| 11:36:02 |
24,300 |
▼ 700 |
50 |
48,235 |
| 11:35:54 |
24,300 |
▼ 700 |
50 |
48,185 |
| 11:35:45 |
24,300 |
▼ 700 |
11 |
48,135 |
| 11:35:34 |
24,300 |
▼ 700 |
23 |
48,124 |
| 11:35:13 |
24,250 |
▼ 750 |
200 |
48,101 |
| 11:35:10 |
24,300 |
▼ 700 |
17 |
47,901 |
| 11:34:58 |
24,300 |
▼ 700 |
100 |
47,884 |
| 11:34:45 |
24,300 |
▼ 700 |
10 |
47,784 |
| 11:33:34 |
24,250 |
▼ 750 |
199 |
47,774 |
| 11:32:25 |
24,200 |
▼ 800 |
47 |
47,575 |
| 11:32:25 |
24,250 |
▼ 750 |
153 |
47,528 |
| 11:32:13 |
24,250 |
▼ 750 |
4 |
47,375 |
| 11:32:03 |
24,300 |
▼ 700 |
11 |
47,371 |
| 11:31:55 |
24,250 |
▼ 750 |
1 |
47,360 |
| 11:31:48 |
24,250 |
▼ 750 |
10 |
47,359 |
| 11:31:28 |
24,300 |
▼ 700 |
50 |
47,349 |
| 11:30:32 |
24,250 |
▼ 750 |
310 |
47,299 |
| 11:30:19 |
24,300 |
▼ 700 |
1 |
46,989 |
| 11:29:42 |
24,250 |
▼ 750 |
4 |
46,988 |
| 11:29:38 |
24,300 |
▼ 700 |
150 |
46,984 |
| 11:29:00 |
24,300 |
▼ 700 |
102 |
46,834 |
| 11:28:57 |
24,300 |
▼ 700 |
197 |
46,732 |
| 11:28:52 |
24,300 |
▼ 700 |
330 |
46,535 |
| 11:28:52 |
24,300 |
▼ 700 |
1,000 |
46,205 |
| 11:28:39 |
24,350 |
▼ 650 |
419 |
45,205 |
| 11:28:39 |
24,350 |
▼ 650 |
1 |
44,786 |
| 11:28:21 |
24,350 |
▼ 650 |
118 |
44,785 |
| 11:28:20 |
24,400 |
▼ 600 |
11 |
44,667 |
| 11:28:15 |
24,350 |
▼ 650 |
547 |
44,656 |
| 11:28:15 |
24,350 |
▼ 650 |
40 |
44,109 |
| 11:28:12 |
24,350 |
▼ 650 |
42 |
44,069 |
| 11:28:11 |
24,350 |
▼ 650 |
42 |
44,027 |
| 11:27:28 |
24,400 |
▼ 600 |
317 |
43,985 |
| 11:27:13 |
24,450 |
▼ 550 |
1 |
43,668 |
| 11:26:07 |
24,450 |
▼ 550 |
50 |
43,667 |
| 11:24:52 |
24,450 |
▼ 550 |
1 |
43,617 |
| 11:24:38 |
24,450 |
▼ 550 |
11 |
43,616 |
| 11:24:32 |
24,400 |
▼ 600 |
23 |
43,605 |
| 11:23:57 |
24,400 |
▼ 600 |
212 |
43,582 |
| 11:23:57 |
24,450 |
▼ 550 |
228 |
43,370 |
| 11:23:49 |
24,450 |
▼ 550 |
329 |
43,142 |
| 11:23:49 |
24,450 |
▼ 550 |
400 |
42,813 |
| 11:22:53 |
24,500 |
▼ 500 |
4 |
42,413 |
| 11:22:20 |
24,550 |
▼ 450 |
5 |
42,409 |
| 11:21:56 |
24,500 |
▼ 500 |
6 |
42,404 |
| 11:20:59 |
24,500 |
▼ 500 |
23 |
42,398 |
| 11:20:55 |
24,500 |
▼ 500 |
11 |
42,375 |
| 11:20:48 |
24,450 |
▼ 550 |
10 |
42,364 |
| 11:19:31 |
24,500 |
▼ 500 |
2 |
42,354 |
| 11:19:15 |
24,500 |
▼ 500 |
10 |
42,352 |
| 11:19:15 |
24,500 |
▼ 500 |
4 |
42,342 |
| 11:18:21 |
24,550 |
▼ 450 |
2 |
42,338 |
| 11:18:18 |
24,500 |
▼ 500 |
28 |
42,336 |
| 11:18:10 |
24,550 |
▼ 450 |
2 |
42,308 |
| 11:18:05 |
24,550 |
▼ 450 |
2 |
42,306 |
| 11:18:01 |
24,550 |
▼ 450 |
2 |
42,304 |
| 11:17:57 |
24,550 |
▼ 450 |
2 |
42,302 |
| 11:17:54 |
24,500 |
▼ 500 |
2 |
42,300 |
| 11:17:53 |
24,550 |
▼ 450 |
2 |
42,298 |
| 11:17:40 |
24,550 |
▼ 450 |
3 |
42,296 |
| 11:17:19 |
24,500 |
▼ 500 |
1 |
42,293 |
| 11:17:17 |
24,550 |
▼ 450 |
1 |
42,292 |
| 11:17:13 |
24,550 |
▼ 450 |
11 |
42,291 |
| 11:17:11 |
24,500 |
▼ 500 |
14 |
42,280 |
| 11:17:11 |
24,500 |
▼ 500 |
1 |
42,266 |
| 11:17:05 |
24,550 |
▼ 450 |
1 |
42,265 |
| 11:16:46 |
24,500 |
▼ 500 |
117 |
42,264 |
| 11:16:46 |
24,450 |
▼ 550 |
4 |
42,147 |
| 11:16:08 |
24,450 |
▼ 550 |
10 |
42,143 |
| 11:14:58 |
24,450 |
▼ 550 |
9 |
42,133 |
| 11:14:17 |
24,450 |
▼ 550 |
3 |
42,124 |
| 11:13:50 |
24,450 |
▼ 550 |
1 |
42,121 |
| 11:13:31 |
24,500 |
▼ 500 |
11 |
42,120 |
| 11:13:09 |
24,450 |
▼ 550 |
149 |
42,109 |
| 11:12:30 |
24,450 |
▼ 550 |
9 |
41,960 |
| 11:10:40 |
24,450 |
▼ 550 |
20 |
41,951 |
| 11:09:54 |
24,450 |
▼ 550 |
200 |
41,931 |
| 11:09:48 |
24,500 |
▼ 500 |
11 |
41,731 |
| 11:09:41 |
24,450 |
▼ 550 |
261 |
41,720 |
| 11:09:36 |
24,400 |
▼ 600 |
1,215 |
41,459 |
| 11:09:36 |
24,450 |
▼ 550 |
285 |
40,244 |
| 11:09:02 |
24,450 |
▼ 550 |
6 |
39,959 |
| 11:08:43 |
24,450 |
▼ 550 |
25 |
39,953 |
| 11:06:29 |
24,450 |
▼ 550 |
30 |
39,928 |
| 11:06:15 |
24,450 |
▼ 550 |
205 |
39,898 |
| 11:06:15 |
24,450 |
▼ 550 |
308 |
39,693 |
| 11:06:08 |
24,450 |
▼ 550 |
140 |
39,385 |
| 11:06:06 |
24,450 |
▼ 550 |
50 |
39,245 |
| 11:06:06 |
24,500 |
▼ 500 |
11 |
39,195 |
| 11:04:53 |
24,450 |
▼ 550 |
350 |
39,184 |
| 11:04:04 |
24,450 |
▼ 550 |
42 |
38,834 |
|
|
|
|
RSS
