케이피에스
(256940) |
코넥스
벤처기업부
액면가 500원
|
 |
|
|
|
 02.26 15:29 |
|
|
|
|
|
| 15,000 (15,750) |
|
[시가/고가/저가] 15,050 / 15,400 / 14,850 |
| 전일비/등락률 |
▼ 750 (-4.76%) |
매도호가/호가잔량 |
15,000 / 33 |
| 거래량/전일동시간대비 |
85,174 /▲ 48,399 |
매수호가/호가잔량 |
14,950 / 810 |
| 상한가/하한가 |
20,450 / 11,050 |
총매도/총매수잔량 |
14,845 / 10,343 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 1,222 |
15,450 |
 |
| 1,008 |
15,400 |
| 265 |
15,350 |
| 620 |
15,300 |
| 1,524 |
15,250 |
| 1,024 |
15,200 |
| 72 |
15,150 |
| 3,787 |
15,100 |
| 5,290 |
15,050 |
| 33 |
15,000 |
| |
|
14,950 |
810 |
| 14,900 |
1,865 |
| 14,850 |
869 |
| 14,800 |
735 |
| 14,750 |
1,366 |
| 14,700 |
1,227 |
| 14,650 |
126 |
| 14,600 |
619 |
| 14,550 |
662 |
| 14,500 |
2,064 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 14,845 |
-4,502 |
10,343 |
| 시간외잔량 |
|
시간외잔량 |
| 644 |
|
0 |
|
|
| 케이피에스 256940 |
|
 |
|
KOSDAQ 913.94 (-22.27)
FUTURE
409.95 (-13.00)
Basis:
0.04
|
|
 |
|
| 15:54:14 |
15,000 |
▼ 750 |
30 |
85,174 |
| 15:46:55 |
15,000 |
▼ 750 |
100 |
85,144 |
| 15:41:47 |
15,000 |
▼ 750 |
1 |
85,044 |
| 15:40:14 |
15,000 |
▼ 750 |
1 |
85,043 |
| 15:40:00 |
15,000 |
▼ 750 |
130 |
85,042 |
| 15:30:08 |
15,000 |
▼ 750 |
2,519 |
84,912 |
| 15:19:55 |
15,050 |
▼ 700 |
1 |
82,393 |
| 15:19:52 |
15,000 |
▼ 750 |
15 |
82,392 |
| 15:19:49 |
15,000 |
▼ 750 |
1 |
82,377 |
| 15:19:46 |
15,000 |
▼ 750 |
167 |
82,376 |
| 15:19:44 |
15,000 |
▼ 750 |
336 |
82,209 |
| 15:19:13 |
15,050 |
▼ 700 |
54 |
81,873 |
| 15:17:48 |
15,050 |
▼ 700 |
31 |
81,819 |
| 15:16:17 |
15,050 |
▼ 700 |
66 |
81,788 |
| 15:16:14 |
15,000 |
▼ 750 |
400 |
81,722 |
| 15:15:36 |
15,050 |
▼ 700 |
1,442 |
81,322 |
| 15:15:29 |
15,050 |
▼ 700 |
500 |
79,880 |
| 15:15:11 |
15,100 |
▼ 650 |
2 |
79,380 |
| 15:15:03 |
15,100 |
▼ 650 |
1 |
79,378 |
| 15:14:14 |
15,100 |
▼ 650 |
1 |
79,377 |
| 15:12:46 |
15,050 |
▼ 700 |
162 |
79,376 |
| 15:12:46 |
15,050 |
▼ 700 |
73 |
79,214 |
| 15:12:46 |
15,050 |
▼ 700 |
500 |
79,141 |
| 15:11:11 |
15,100 |
▼ 650 |
600 |
78,641 |
| 15:10:28 |
15,100 |
▼ 650 |
1 |
78,041 |
| 15:09:06 |
15,050 |
▼ 700 |
3 |
78,040 |
| 15:09:02 |
15,050 |
▼ 700 |
515 |
78,037 |
| 15:07:22 |
15,050 |
▼ 700 |
20 |
77,522 |
| 15:07:00 |
15,050 |
▼ 700 |
160 |
77,502 |
| 15:06:38 |
15,050 |
▼ 700 |
5 |
77,342 |
| 15:06:37 |
15,050 |
▼ 700 |
5 |
77,337 |
| 15:05:52 |
15,050 |
▼ 700 |
725 |
77,332 |
| 15:05:52 |
15,050 |
▼ 700 |
569 |
76,607 |
| 15:05:16 |
15,050 |
▼ 700 |
1 |
76,038 |
| 15:03:30 |
15,000 |
▼ 750 |
3,300 |
76,037 |
| 15:03:28 |
15,000 |
▼ 750 |
500 |
72,737 |
| 15:02:11 |
15,000 |
▼ 750 |
100 |
72,237 |
| 15:02:00 |
15,000 |
▼ 750 |
16 |
72,137 |
| 15:01:30 |
15,000 |
▼ 750 |
50 |
72,121 |
| 15:01:23 |
15,000 |
▼ 750 |
40 |
72,071 |
| 15:00:38 |
15,000 |
▼ 750 |
500 |
72,031 |
| 15:00:10 |
15,000 |
▼ 750 |
100 |
71,531 |
| 15:00:01 |
15,000 |
▼ 750 |
300 |
71,431 |
| 14:59:45 |
15,000 |
▼ 750 |
16 |
71,131 |
| 14:58:59 |
15,000 |
▼ 750 |
1 |
71,115 |
| 14:58:53 |
14,950 |
▼ 800 |
10 |
71,114 |
| 14:58:05 |
15,000 |
▼ 750 |
1 |
71,104 |
| 14:57:59 |
14,950 |
▼ 800 |
165 |
71,103 |
| 14:57:39 |
14,950 |
▼ 800 |
72 |
70,938 |
| 14:57:20 |
14,950 |
▼ 800 |
1 |
70,866 |
| 14:56:56 |
14,900 |
▼ 850 |
100 |
70,865 |
| 14:55:53 |
14,950 |
▼ 800 |
1 |
70,765 |
| 14:55:18 |
14,900 |
▼ 850 |
5 |
70,764 |
| 14:53:26 |
14,950 |
▼ 800 |
100 |
70,759 |
| 14:53:10 |
14,950 |
▼ 800 |
10 |
70,659 |
| 14:52:20 |
14,950 |
▼ 800 |
1 |
70,649 |
| 14:52:11 |
14,950 |
▼ 800 |
1 |
70,648 |
| 14:51:43 |
14,950 |
▼ 800 |
1 |
70,647 |
| 14:51:22 |
14,950 |
▼ 800 |
1 |
70,646 |
| 14:51:20 |
14,950 |
▼ 800 |
1 |
70,645 |
| 14:51:17 |
14,950 |
▼ 800 |
1 |
70,644 |
| 14:51:15 |
14,950 |
▼ 800 |
1 |
70,643 |
| 14:51:12 |
14,950 |
▼ 800 |
1 |
70,642 |
| 14:51:10 |
14,950 |
▼ 800 |
1 |
70,641 |
| 14:51:09 |
14,950 |
▼ 800 |
5 |
70,640 |
| 14:51:08 |
14,950 |
▼ 800 |
1 |
70,635 |
| 14:50:41 |
14,950 |
▼ 800 |
1 |
70,634 |
| 14:50:38 |
14,950 |
▼ 800 |
1 |
70,633 |
| 14:50:31 |
14,950 |
▼ 800 |
1 |
70,632 |
| 14:49:49 |
14,900 |
▼ 850 |
603 |
70,631 |
| 14:49:42 |
14,950 |
▼ 800 |
3 |
70,028 |
| 14:49:36 |
14,950 |
▼ 800 |
2 |
70,025 |
| 14:49:32 |
14,950 |
▼ 800 |
1 |
70,023 |
| 14:48:57 |
15,000 |
▼ 750 |
5 |
70,022 |
| 14:48:54 |
14,950 |
▼ 800 |
4 |
70,017 |
| 14:48:49 |
14,950 |
▼ 800 |
3 |
70,013 |
| 14:48:46 |
14,950 |
▼ 800 |
2 |
70,010 |
| 14:48:42 |
14,950 |
▼ 800 |
1 |
70,008 |
| 14:48:12 |
14,950 |
▼ 800 |
1 |
70,007 |
| 14:48:09 |
14,950 |
▼ 800 |
1 |
70,006 |
| 14:48:05 |
14,950 |
▼ 800 |
1 |
70,005 |
| 14:48:02 |
14,950 |
▼ 800 |
1 |
70,004 |
| 14:47:59 |
14,950 |
▼ 800 |
1 |
70,003 |
| 14:47:56 |
14,950 |
▼ 800 |
1 |
70,002 |
| 14:47:54 |
14,950 |
▼ 800 |
1 |
70,001 |
| 14:47:47 |
14,950 |
▼ 800 |
1 |
70,000 |
| 14:47:46 |
14,950 |
▼ 800 |
10 |
69,999 |
| 14:47:45 |
14,950 |
▼ 800 |
1 |
69,989 |
| 14:47:43 |
14,950 |
▼ 800 |
1 |
69,988 |
| 14:47:40 |
14,950 |
▼ 800 |
1 |
69,987 |
| 14:47:38 |
14,950 |
▼ 800 |
1 |
69,986 |
| 14:47:36 |
14,950 |
▼ 800 |
1 |
69,985 |
| 14:47:33 |
14,950 |
▼ 800 |
1 |
69,984 |
| 14:47:32 |
14,900 |
▼ 850 |
800 |
69,983 |
| 14:47:24 |
14,950 |
▼ 800 |
1 |
69,183 |
| 14:47:24 |
15,000 |
▼ 750 |
2 |
69,182 |
| 14:47:19 |
14,950 |
▼ 800 |
59 |
69,180 |
| 14:47:07 |
14,950 |
▼ 800 |
20 |
69,121 |
| 14:46:38 |
14,950 |
▼ 800 |
121 |
69,101 |
| 14:45:10 |
15,000 |
▼ 750 |
1 |
68,980 |
| 14:45:02 |
14,900 |
▼ 850 |
455 |
68,979 |
| 14:44:35 |
14,900 |
▼ 850 |
1 |
68,524 |
| 14:41:05 |
15,000 |
▼ 750 |
1 |
68,523 |
| 14:40:44 |
14,900 |
▼ 850 |
1 |
68,522 |
| 14:35:27 |
15,000 |
▼ 750 |
1 |
68,521 |
| 14:34:41 |
14,850 |
▼ 900 |
20 |
68,520 |
| 14:34:41 |
14,900 |
▼ 850 |
441 |
68,500 |
| 14:34:41 |
14,950 |
▼ 800 |
23 |
68,059 |
| 14:32:30 |
15,000 |
▼ 750 |
1 |
68,036 |
| 14:32:26 |
14,950 |
▼ 800 |
177 |
68,035 |
| 14:32:23 |
14,950 |
▼ 800 |
1 |
67,858 |
| 14:32:20 |
14,950 |
▼ 800 |
1 |
67,857 |
| 14:32:16 |
14,950 |
▼ 800 |
1 |
67,856 |
| 14:32:09 |
14,950 |
▼ 800 |
1 |
67,855 |
| 14:31:25 |
14,950 |
▼ 800 |
50 |
67,854 |
| 14:30:55 |
14,950 |
▼ 800 |
1 |
67,804 |
| 14:30:47 |
14,900 |
▼ 850 |
1 |
67,803 |
| 14:29:28 |
15,000 |
▼ 750 |
1 |
67,802 |
| 14:29:23 |
14,900 |
▼ 850 |
937 |
67,801 |
| 14:29:23 |
14,950 |
▼ 800 |
263 |
66,864 |
| 14:26:50 |
15,000 |
▼ 750 |
1 |
66,601 |
| 14:26:03 |
14,950 |
▼ 800 |
40 |
66,600 |
| 14:26:03 |
14,950 |
▼ 800 |
2,000 |
66,560 |
| 14:25:08 |
15,000 |
▼ 750 |
1 |
64,560 |
| 14:25:01 |
15,000 |
▼ 750 |
2 |
64,559 |
| 14:24:55 |
14,950 |
▼ 800 |
8 |
64,557 |
| 14:24:10 |
14,950 |
▼ 800 |
92 |
64,549 |
| 14:23:44 |
14,950 |
▼ 800 |
100 |
64,457 |
| 14:21:12 |
15,000 |
▼ 750 |
5 |
64,357 |
| 14:18:07 |
15,000 |
▼ 750 |
1 |
64,352 |
| 14:18:00 |
14,950 |
▼ 800 |
2 |
64,351 |
| 14:17:59 |
15,000 |
▼ 750 |
1 |
64,349 |
| 14:16:38 |
14,950 |
▼ 800 |
1,500 |
64,348 |
| 14:15:35 |
15,000 |
▼ 750 |
500 |
62,848 |
| 14:15:21 |
15,000 |
▼ 750 |
107 |
62,348 |
| 14:15:15 |
15,050 |
▼ 700 |
1 |
62,241 |
| 14:15:09 |
15,000 |
▼ 750 |
43 |
62,240 |
| 14:14:54 |
15,050 |
▼ 700 |
2 |
62,197 |
| 14:14:04 |
15,000 |
▼ 750 |
79 |
62,195 |
| 14:13:57 |
15,000 |
▼ 750 |
1 |
62,116 |
| 14:13:27 |
15,000 |
▼ 750 |
10 |
62,115 |
| 14:12:41 |
15,000 |
▼ 750 |
219 |
62,105 |
| 14:12:41 |
15,000 |
▼ 750 |
100 |
61,886 |
| 14:12:32 |
15,000 |
▼ 750 |
30 |
61,786 |
| 14:11:45 |
15,000 |
▼ 750 |
440 |
61,756 |
| 14:09:45 |
15,000 |
▼ 750 |
10 |
61,316 |
| 14:09:36 |
15,000 |
▼ 750 |
100 |
61,306 |
| 14:08:54 |
15,000 |
▼ 750 |
1 |
61,206 |
| 14:06:52 |
14,950 |
▼ 800 |
500 |
61,205 |
| 14:05:54 |
15,050 |
▼ 700 |
20 |
60,705 |
| 14:04:40 |
15,050 |
▼ 700 |
3 |
60,685 |
| 14:04:40 |
15,000 |
▼ 750 |
5 |
60,682 |
| 13:59:50 |
15,050 |
▼ 700 |
1 |
60,677 |
| 13:59:21 |
14,950 |
▼ 800 |
500 |
60,676 |
| 13:59:00 |
14,950 |
▼ 800 |
500 |
60,176 |
| 13:59:00 |
15,000 |
▼ 750 |
100 |
59,676 |
| 13:57:37 |
15,050 |
▼ 700 |
1 |
59,576 |
| 13:56:50 |
15,000 |
▼ 750 |
200 |
59,575 |
| 13:55:48 |
15,000 |
▼ 750 |
2 |
59,375 |
| 13:54:15 |
15,000 |
▼ 750 |
11 |
59,373 |
| 13:54:06 |
15,000 |
▼ 750 |
89 |
59,362 |
| 13:52:22 |
15,000 |
▼ 750 |
1,000 |
59,273 |
| 13:50:04 |
15,050 |
▼ 700 |
2 |
58,273 |
| 13:49:53 |
15,000 |
▼ 750 |
569 |
58,271 |
| 13:49:33 |
15,000 |
▼ 750 |
20 |
57,702 |
| 13:49:18 |
14,950 |
▼ 800 |
89 |
57,682 |
| 13:49:12 |
14,950 |
▼ 800 |
438 |
57,593 |
| 13:48:58 |
14,950 |
▼ 800 |
100 |
57,155 |
| 13:48:29 |
14,950 |
▼ 800 |
1,000 |
57,055 |
| 13:48:24 |
15,000 |
▼ 750 |
411 |
56,055 |
| 13:48:19 |
15,000 |
▼ 750 |
2,000 |
55,644 |
| 13:48:11 |
15,050 |
▼ 700 |
200 |
53,644 |
| 13:48:05 |
15,000 |
▼ 750 |
1,625 |
53,444 |
| 13:46:44 |
15,000 |
▼ 750 |
100 |
51,819 |
| 13:46:27 |
15,000 |
▼ 750 |
28 |
51,719 |
| 13:46:00 |
15,000 |
▼ 750 |
19 |
51,691 |
| 13:46:00 |
15,050 |
▼ 700 |
471 |
51,672 |
| 13:46:00 |
15,100 |
▼ 650 |
10 |
51,201 |
| 13:43:44 |
15,150 |
▼ 600 |
2 |
51,191 |
| 13:43:44 |
15,100 |
▼ 650 |
3 |
51,189 |
| 13:41:01 |
15,100 |
▼ 650 |
2 |
51,186 |
| 13:37:52 |
15,150 |
▼ 600 |
5 |
51,184 |
| 13:37:32 |
15,150 |
▼ 600 |
2 |
51,179 |
| 13:37:27 |
15,100 |
▼ 650 |
21 |
51,177 |
| 13:31:58 |
15,050 |
▼ 700 |
166 |
51,156 |
| 13:30:09 |
15,100 |
▼ 650 |
1 |
50,990 |
| 13:29:29 |
15,050 |
▼ 700 |
329 |
50,989 |
| 13:27:46 |
15,050 |
▼ 700 |
1,571 |
50,660 |
| 13:27:19 |
15,100 |
▼ 650 |
78 |
49,089 |
| 13:26:54 |
15,100 |
▼ 650 |
166 |
49,011 |
| 13:26:48 |
15,100 |
▼ 650 |
334 |
48,845 |
| 13:17:54 |
15,150 |
▼ 600 |
196 |
48,511 |
| 13:15:56 |
15,150 |
▼ 600 |
50 |
48,315 |
| 13:10:17 |
15,150 |
▼ 600 |
294 |
48,265 |
| 13:01:14 |
15,200 |
▼ 550 |
5 |
47,971 |
| 12:59:46 |
15,150 |
▼ 600 |
10 |
47,966 |
| 12:59:29 |
15,150 |
▼ 600 |
200 |
47,956 |
| 12:59:18 |
15,150 |
▼ 600 |
1 |
47,756 |
| 12:58:28 |
15,150 |
▼ 600 |
500 |
47,755 |
| 12:57:24 |
15,150 |
▼ 600 |
20 |
47,255 |
| 12:56:32 |
15,200 |
▼ 550 |
1 |
47,235 |
| 12:56:21 |
15,150 |
▼ 600 |
167 |
47,234 |
| 12:55:43 |
15,200 |
▼ 550 |
1 |
47,067 |
| 12:53:15 |
15,150 |
▼ 600 |
60 |
47,066 |
| 12:52:55 |
15,100 |
▼ 650 |
16 |
47,006 |
| 12:49:15 |
15,100 |
▼ 650 |
463 |
46,990 |
| 12:45:25 |
15,200 |
▼ 550 |
2 |
46,527 |
| 12:44:33 |
15,200 |
▼ 550 |
1 |
46,525 |
| 12:43:02 |
15,100 |
▼ 650 |
75 |
46,524 |
| 12:43:02 |
15,150 |
▼ 600 |
225 |
46,449 |
| 12:41:30 |
15,150 |
▼ 600 |
56 |
46,224 |
| 12:41:06 |
15,250 |
▼ 500 |
1 |
46,168 |
| 12:40:31 |
15,200 |
▼ 550 |
194 |
46,167 |
| 12:40:31 |
15,200 |
▼ 550 |
134 |
45,973 |
| 12:37:32 |
15,200 |
▼ 550 |
26 |
45,839 |
| 12:35:54 |
15,200 |
▼ 550 |
64 |
45,813 |
| 12:26:37 |
15,250 |
▼ 500 |
500 |
45,749 |
| 12:23:03 |
15,200 |
▼ 550 |
2 |
45,249 |
| 12:22:37 |
15,200 |
▼ 550 |
8 |
45,247 |
| 12:20:11 |
15,250 |
▼ 500 |
1 |
45,239 |
| 12:20:04 |
15,200 |
▼ 550 |
300 |
45,238 |
| 12:14:25 |
15,250 |
▼ 500 |
1 |
44,938 |
| 12:14:09 |
15,200 |
▼ 550 |
383 |
44,937 |
| 12:14:09 |
15,200 |
▼ 550 |
91 |
44,554 |
| 12:13:01 |
15,250 |
▼ 500 |
1 |
44,463 |
| 12:10:15 |
15,200 |
▼ 550 |
200 |
44,462 |
| 12:09:34 |
15,200 |
▼ 550 |
1,220 |
44,262 |
| 12:06:45 |
15,200 |
▼ 550 |
1 |
43,042 |
| 12:04:52 |
15,150 |
▼ 600 |
93 |
43,041 |
| 12:04:52 |
15,150 |
▼ 600 |
46 |
42,948 |
| 12:04:52 |
15,150 |
▼ 600 |
500 |
42,902 |
| 12:02:32 |
15,200 |
▼ 550 |
3 |
42,402 |
| 11:56:16 |
15,200 |
▼ 550 |
46 |
42,399 |
| 11:56:16 |
15,200 |
▼ 550 |
161 |
42,353 |
| 11:56:16 |
15,200 |
▼ 550 |
398 |
42,192 |
| 11:56:15 |
15,200 |
▼ 550 |
5 |
41,794 |
| 11:55:46 |
15,200 |
▼ 550 |
1 |
41,789 |
| 11:55:39 |
15,150 |
▼ 600 |
19 |
41,788 |
| 11:55:39 |
15,150 |
▼ 600 |
1,000 |
41,769 |
| 11:55:20 |
15,200 |
▼ 550 |
5 |
40,769 |
| 11:53:45 |
15,200 |
▼ 550 |
200 |
40,764 |
| 11:52:40 |
15,200 |
▼ 550 |
1 |
40,564 |
| 11:52:26 |
15,150 |
▼ 600 |
1,000 |
40,563 |
| 11:51:43 |
15,200 |
▼ 550 |
1 |
39,563 |
| 11:50:41 |
15,150 |
▼ 600 |
76 |
39,562 |
| 11:50:41 |
15,150 |
▼ 600 |
110 |
39,486 |
| 11:50:41 |
15,150 |
▼ 600 |
114 |
39,376 |
| 11:48:36 |
15,200 |
▼ 550 |
1 |
39,262 |
| 11:47:21 |
15,150 |
▼ 600 |
50 |
39,261 |
| 11:46:39 |
15,200 |
▼ 550 |
1 |
39,211 |
| 11:45:25 |
15,150 |
▼ 600 |
1 |
39,210 |
| 11:43:04 |
15,200 |
▼ 550 |
1 |
39,209 |
| 11:42:56 |
15,100 |
▼ 650 |
780 |
39,208 |
| 11:42:02 |
15,200 |
▼ 550 |
1 |
38,428 |
| 11:41:36 |
15,200 |
▼ 550 |
30 |
38,427 |
| 11:41:03 |
15,200 |
▼ 550 |
65 |
38,397 |
| 11:40:32 |
15,200 |
▼ 550 |
20 |
38,332 |
| 11:39:25 |
15,200 |
▼ 550 |
1 |
38,312 |
| 11:38:43 |
15,100 |
▼ 650 |
60 |
38,311 |
| 11:36:47 |
15,150 |
▼ 600 |
1 |
38,251 |
| 11:36:42 |
15,150 |
▼ 600 |
1 |
38,250 |
| 11:36:20 |
15,100 |
▼ 650 |
10 |
38,249 |
| 11:35:02 |
15,100 |
▼ 650 |
42 |
38,239 |
| 11:34:50 |
15,100 |
▼ 650 |
1 |
38,197 |
| 11:33:26 |
15,100 |
▼ 650 |
6 |
38,196 |
| 11:31:20 |
15,150 |
▼ 600 |
1 |
38,190 |
| 11:24:23 |
15,150 |
▼ 600 |
1 |
38,189 |
| 11:23:18 |
15,050 |
▼ 700 |
305 |
38,188 |
| 11:22:12 |
15,050 |
▼ 700 |
1 |
37,883 |
| 11:22:10 |
15,100 |
▼ 650 |
95 |
37,882 |
| 11:22:10 |
15,100 |
▼ 650 |
100 |
37,787 |
| 11:18:12 |
15,200 |
▼ 550 |
1 |
37,687 |
| 11:17:43 |
15,200 |
▼ 550 |
6 |
37,686 |
| 11:16:46 |
15,200 |
▼ 550 |
1 |
37,680 |
| 11:12:02 |
15,100 |
▼ 650 |
98 |
37,679 |
| 11:12:02 |
15,150 |
▼ 600 |
1 |
37,581 |
| 11:05:23 |
15,250 |
▼ 500 |
1 |
37,580 |
| 11:04:01 |
15,100 |
▼ 650 |
2 |
37,579 |
| 11:02:46 |
15,250 |
▼ 500 |
1 |
37,577 |
| 11:01:39 |
15,200 |
▼ 550 |
37 |
37,576 |
| 11:01:39 |
15,200 |
▼ 550 |
463 |
37,539 |
| 11:00:50 |
15,200 |
▼ 550 |
1 |
37,076 |
| 11:00:40 |
15,150 |
▼ 600 |
765 |
37,075 |
| 11:00:40 |
15,150 |
▼ 600 |
116 |
36,310 |
| 10:52:26 |
15,150 |
▼ 600 |
50 |
36,194 |
| 10:47:07 |
15,150 |
▼ 600 |
1 |
36,144 |
| 10:46:57 |
15,050 |
▼ 700 |
10 |
36,143 |
| 10:45:35 |
15,150 |
▼ 600 |
1 |
36,133 |
| 10:45:31 |
15,050 |
▼ 700 |
207 |
36,132 |
| 10:45:31 |
15,050 |
▼ 700 |
3,004 |
35,925 |
| 10:45:28 |
15,050 |
▼ 700 |
200 |
32,921 |
| 10:45:03 |
15,150 |
▼ 600 |
1 |
32,721 |
| 10:44:51 |
15,050 |
▼ 700 |
100 |
32,720 |
| 10:44:42 |
15,050 |
▼ 700 |
850 |
32,620 |
| 10:44:36 |
15,150 |
▼ 600 |
11 |
31,770 |
| 10:43:20 |
15,150 |
▼ 600 |
81 |
31,759 |
| 10:42:40 |
15,150 |
▼ 600 |
55 |
31,678 |
| 10:42:40 |
15,100 |
▼ 650 |
145 |
31,623 |
| 10:42:17 |
15,150 |
▼ 600 |
10 |
31,478 |
| 10:41:49 |
15,150 |
▼ 600 |
1 |
31,468 |
| 10:41:15 |
15,050 |
▼ 700 |
12 |
31,467 |
| 10:40:33 |
15,100 |
▼ 650 |
1 |
31,455 |
| 10:39:54 |
15,100 |
▼ 650 |
1 |
31,454 |
| 10:39:52 |
15,100 |
▼ 650 |
1 |
31,453 |
| 10:39:44 |
15,100 |
▼ 650 |
1 |
31,452 |
| 10:39:42 |
15,100 |
▼ 650 |
1 |
31,451 |
| 10:39:39 |
15,100 |
▼ 650 |
1 |
31,450 |
| 10:39:37 |
15,100 |
▼ 650 |
1 |
31,449 |
| 10:39:28 |
15,100 |
▼ 650 |
1 |
31,448 |
| 10:39:25 |
15,100 |
▼ 650 |
1 |
31,447 |
| 10:39:23 |
15,100 |
▼ 650 |
1 |
31,446 |
| 10:39:17 |
15,100 |
▼ 650 |
10 |
31,445 |
| 10:38:40 |
15,100 |
▼ 650 |
1 |
31,435 |
| 10:38:38 |
15,050 |
▼ 700 |
84 |
31,434 |
| 10:38:34 |
15,100 |
▼ 650 |
1 |
31,350 |
| 10:38:28 |
15,100 |
▼ 650 |
19 |
31,349 |
| 10:38:04 |
15,100 |
▼ 650 |
40 |
31,330 |
| 10:37:24 |
15,100 |
▼ 650 |
209 |
31,290 |
| 10:36:38 |
15,150 |
▼ 600 |
1 |
31,081 |
| 10:36:32 |
15,100 |
▼ 650 |
32 |
31,080 |
| 10:33:44 |
15,100 |
▼ 650 |
20 |
31,048 |
| 10:33:17 |
15,100 |
▼ 650 |
642 |
31,028 |
| 10:32:21 |
15,150 |
▼ 600 |
20 |
30,386 |
| 10:30:02 |
15,150 |
▼ 600 |
477 |
30,366 |
| 10:27:24 |
15,150 |
▼ 600 |
366 |
29,889 |
| 10:27:24 |
15,200 |
▼ 550 |
2 |
29,523 |
| 10:23:03 |
15,250 |
▼ 500 |
1 |
29,521 |
| 10:21:40 |
15,200 |
▼ 550 |
844 |
29,520 |
| 10:18:09 |
15,300 |
▼ 450 |
300 |
28,676 |
| 10:17:05 |
15,300 |
▼ 450 |
1 |
28,376 |
| 10:16:42 |
15,300 |
▼ 450 |
2 |
28,375 |
| 10:16:27 |
15,300 |
▼ 450 |
2 |
28,373 |
| 10:12:38 |
15,350 |
▼ 400 |
1 |
28,371 |
| 10:11:54 |
15,200 |
▼ 550 |
123 |
28,370 |
| 10:11:54 |
15,250 |
▼ 500 |
377 |
28,247 |
| 10:10:24 |
15,350 |
▼ 400 |
4 |
27,870 |
| 10:09:46 |
15,350 |
▼ 400 |
1 |
27,866 |
| 10:08:59 |
15,400 |
▼ 350 |
20 |
27,865 |
| 10:07:49 |
15,400 |
▼ 350 |
1 |
27,845 |
| 10:07:22 |
15,400 |
▼ 350 |
1 |
27,844 |
| 10:07:12 |
15,250 |
▼ 500 |
1 |
27,843 |
| 10:06:47 |
15,400 |
▼ 350 |
20 |
27,842 |
| 10:05:50 |
15,400 |
▼ 350 |
40 |
27,822 |
| 10:05:35 |
15,350 |
▼ 400 |
75 |
27,757 |
| 10:05:35 |
15,400 |
▼ 350 |
25 |
27,782 |
| 10:05:17 |
15,350 |
▼ 400 |
78 |
27,682 |
| 10:04:56 |
15,350 |
▼ 400 |
20 |
27,604 |
| 10:04:31 |
15,350 |
▼ 400 |
1 |
27,584 |
| 10:04:17 |
15,250 |
▼ 500 |
294 |
27,583 |
| 10:02:55 |
15,300 |
▼ 450 |
879 |
27,289 |
| 10:02:54 |
15,300 |
▼ 450 |
1 |
26,410 |
| 10:01:17 |
15,150 |
▼ 600 |
220 |
26,409 |
| 10:01:16 |
15,200 |
▼ 550 |
916 |
26,189 |
| 09:59:57 |
15,150 |
▼ 600 |
29 |
25,273 |
| 09:56:07 |
15,150 |
▼ 600 |
1 |
25,244 |
| 09:54:31 |
15,150 |
▼ 600 |
1 |
25,243 |
| 09:54:23 |
15,050 |
▼ 700 |
48 |
25,242 |
| 09:54:23 |
15,100 |
▼ 650 |
5 |
25,194 |
| 09:54:23 |
15,150 |
▼ 600 |
51 |
25,189 |
| 09:53:21 |
15,200 |
▼ 550 |
100 |
25,138 |
| 09:53:11 |
15,200 |
▼ 550 |
1 |
25,038 |
| 09:52:06 |
15,150 |
▼ 600 |
145 |
25,037 |
| 09:51:49 |
15,200 |
▼ 550 |
1 |
24,892 |
| 09:51:29 |
15,200 |
▼ 550 |
709 |
24,891 |
| 09:50:49 |
15,200 |
▼ 550 |
100 |
24,182 |
| 09:50:45 |
15,200 |
▼ 550 |
100 |
24,082 |
| 09:50:21 |
15,200 |
▼ 550 |
30 |
23,982 |
| 09:50:15 |
15,150 |
▼ 600 |
314 |
23,952 |
| 09:50:08 |
15,100 |
▼ 650 |
376 |
23,638 |
| 09:50:06 |
15,100 |
▼ 650 |
30 |
23,262 |
| 09:49:41 |
15,050 |
▼ 700 |
9 |
23,232 |
| 09:49:38 |
15,050 |
▼ 700 |
50 |
23,223 |
| 09:49:09 |
15,050 |
▼ 700 |
200 |
23,173 |
| 09:49:07 |
15,050 |
▼ 700 |
1 |
22,973 |
| 09:49:04 |
15,000 |
▼ 750 |
194 |
22,972 |
| 09:48:48 |
15,000 |
▼ 750 |
20 |
22,778 |
| 09:48:44 |
14,950 |
▼ 800 |
10 |
22,758 |
| 09:48:19 |
14,950 |
▼ 800 |
19 |
22,748 |
| 09:47:57 |
14,950 |
▼ 800 |
77 |
22,729 |
| 09:47:57 |
14,950 |
▼ 800 |
500 |
22,652 |
| 09:47:54 |
15,000 |
▼ 750 |
20 |
22,152 |
| 09:47:32 |
15,000 |
▼ 750 |
71 |
22,132 |
| 09:47:17 |
15,000 |
▼ 750 |
62 |
22,061 |
| 09:47:13 |
15,000 |
▼ 750 |
38 |
21,999 |
| 09:46:34 |
15,050 |
▼ 700 |
2 |
21,961 |
| 09:46:09 |
15,050 |
▼ 700 |
1 |
21,959 |
| 09:46:01 |
15,000 |
▼ 750 |
1 |
21,958 |
| 09:46:01 |
15,000 |
▼ 750 |
1 |
21,957 |
| 09:46:01 |
15,000 |
▼ 750 |
2 |
21,956 |
| 09:46:01 |
15,000 |
▼ 750 |
5 |
21,954 |
| 09:46:01 |
15,000 |
▼ 750 |
9 |
21,949 |
| 09:46:01 |
15,000 |
▼ 750 |
195 |
21,940 |
| 09:46:00 |
15,000 |
▼ 750 |
18 |
21,745 |
| 09:46:00 |
15,000 |
▼ 750 |
500 |
21,727 |
| 09:45:28 |
15,000 |
▼ 750 |
36 |
21,227 |
| 09:45:28 |
15,000 |
▼ 750 |
280 |
21,191 |
| 09:44:06 |
15,050 |
▼ 700 |
8 |
20,911 |
| 09:43:05 |
15,100 |
▼ 650 |
1 |
20,903 |
| 09:42:27 |
15,000 |
▼ 750 |
1,567 |
20,902 |
| 09:42:27 |
15,050 |
▼ 700 |
34 |
19,335 |
| 09:42:03 |
15,050 |
▼ 700 |
122 |
19,301 |
| 09:40:31 |
15,100 |
▼ 650 |
10 |
19,179 |
| 09:39:48 |
15,100 |
▼ 650 |
1 |
19,169 |
| 09:39:47 |
15,050 |
▼ 700 |
8 |
19,168 |
| 09:39:35 |
15,050 |
▼ 700 |
1,468 |
19,160 |
| 09:39:35 |
15,100 |
▼ 650 |
2 |
17,692 |
| 09:38:58 |
15,200 |
▼ 550 |
1 |
17,690 |
| 09:38:57 |
15,150 |
▼ 600 |
1 |
17,689 |
| 09:38:56 |
15,150 |
▼ 600 |
2 |
17,688 |
| 09:38:56 |
15,150 |
▼ 600 |
1 |
17,686 |
| 09:38:14 |
15,100 |
▼ 650 |
699 |
17,685 |
| 09:36:19 |
15,100 |
▼ 650 |
301 |
16,986 |
| 09:36:07 |
15,150 |
▼ 600 |
1 |
16,685 |
| 09:34:42 |
15,100 |
▼ 650 |
500 |
16,684 |
| 09:34:06 |
15,100 |
▼ 650 |
624 |
16,184 |
| 09:32:13 |
15,150 |
▼ 600 |
1 |
15,560 |
| 09:31:57 |
15,100 |
▼ 650 |
100 |
15,559 |
| 09:31:53 |
15,150 |
▼ 600 |
10 |
15,459 |
| 09:31:48 |
15,150 |
▼ 600 |
3 |
15,449 |
| 09:31:35 |
15,150 |
▼ 600 |
35 |
15,446 |
| 09:30:40 |
15,150 |
▼ 600 |
2 |
15,411 |
| 09:30:32 |
15,150 |
▼ 600 |
15 |
15,409 |
| 09:30:13 |
15,200 |
▼ 550 |
86 |
15,394 |
| 09:30:12 |
15,200 |
▼ 550 |
20 |
15,308 |
| 09:29:17 |
15,200 |
▼ 550 |
1 |
15,288 |
| 09:29:14 |
15,150 |
▼ 600 |
285 |
15,287 |
| 09:29:05 |
15,150 |
▼ 600 |
4 |
15,002 |
| 09:28:51 |
15,150 |
▼ 600 |
1 |
14,998 |
| 09:28:44 |
15,100 |
▼ 650 |
5 |
14,997 |
| 09:28:41 |
15,100 |
▼ 650 |
5 |
14,992 |
| 09:28:34 |
15,100 |
▼ 650 |
10 |
14,987 |
| 09:28:32 |
15,100 |
▼ 650 |
5 |
14,977 |
| 09:27:40 |
15,100 |
▼ 650 |
201 |
14,972 |
| 09:27:28 |
15,150 |
▼ 600 |
65 |
14,771 |
| 09:27:17 |
15,200 |
▼ 550 |
1 |
14,706 |
| 09:27:08 |
15,150 |
▼ 600 |
20 |
14,705 |
| 09:27:05 |
15,200 |
▼ 550 |
65 |
14,685 |
| 09:26:52 |
15,200 |
▼ 550 |
1 |
14,620 |
| 09:26:43 |
15,150 |
▼ 600 |
73 |
14,619 |
| 09:26:37 |
15,200 |
▼ 550 |
33 |
14,546 |
| 09:26:36 |
15,100 |
▼ 650 |
368 |
14,513 |
| 09:26:35 |
15,100 |
▼ 650 |
1,288 |
14,145 |
| 09:26:35 |
15,150 |
▼ 600 |
344 |
12,857 |
| 09:25:06 |
15,200 |
▼ 550 |
20 |
12,513 |
| 09:25:05 |
15,200 |
▼ 550 |
9 |
12,493 |
| 09:25:01 |
15,200 |
▼ 550 |
100 |
12,484 |
| 09:24:22 |
15,200 |
▼ 550 |
1 |
12,384 |
| 09:24:09 |
15,150 |
▼ 600 |
250 |
12,383 |
| 09:22:17 |
15,150 |
▼ 600 |
5 |
12,133 |
| 09:22:14 |
15,150 |
▼ 600 |
5 |
12,128 |
| 09:22:11 |
15,150 |
▼ 600 |
5 |
12,123 |
| 09:22:08 |
15,150 |
▼ 600 |
134 |
12,118 |
| 09:22:08 |
15,150 |
▼ 600 |
5 |
11,984 |
| 09:22:05 |
15,150 |
▼ 600 |
68 |
11,979 |
| 09:22:05 |
15,150 |
▼ 600 |
5 |
11,911 |
| 09:22:02 |
15,150 |
▼ 600 |
5 |
11,906 |
| 09:21:59 |
15,150 |
▼ 600 |
5 |
11,901 |
| 09:21:54 |
15,150 |
▼ 600 |
5 |
11,896 |
| 09:21:25 |
15,150 |
▼ 600 |
5 |
11,891 |
| 09:21:22 |
15,150 |
▼ 600 |
5 |
11,886 |
| 09:21:19 |
15,150 |
▼ 600 |
5 |
11,881 |
| 09:21:16 |
15,150 |
▼ 600 |
5 |
11,876 |
| 09:21:13 |
15,150 |
▼ 600 |
5 |
11,871 |
| 09:21:10 |
15,150 |
▼ 600 |
6 |
11,866 |
| 09:21:06 |
15,150 |
▼ 600 |
5 |
11,860 |
| 09:20:58 |
15,150 |
▼ 600 |
1 |
11,855 |
| 09:20:25 |
15,200 |
▼ 550 |
804 |
11,854 |
| 09:20:14 |
15,250 |
▼ 500 |
200 |
11,050 |
| 09:20:09 |
15,250 |
▼ 500 |
1 |
10,850 |
| 09:18:57 |
15,200 |
▼ 550 |
100 |
10,849 |
| 09:18:14 |
15,200 |
▼ 550 |
69 |
10,749 |
| 09:18:11 |
15,200 |
▼ 550 |
120 |
10,680 |
| 09:18:07 |
15,250 |
▼ 500 |
2 |
10,560 |
| 09:18:06 |
15,250 |
▼ 500 |
522 |
10,558 |
| 09:17:55 |
15,300 |
▼ 450 |
1,206 |
10,036 |
| 09:17:51 |
15,400 |
▼ 350 |
1 |
8,830 |
| 09:17:48 |
15,300 |
▼ 450 |
45 |
8,829 |
| 09:17:48 |
15,350 |
▼ 400 |
9 |
8,784 |
| 09:17:31 |
15,350 |
▼ 400 |
147 |
8,775 |
| 09:17:31 |
15,350 |
▼ 400 |
500 |
8,628 |
| 09:16:59 |
15,400 |
▼ 350 |
5 |
8,128 |
| 09:16:11 |
15,400 |
▼ 350 |
75 |
8,123 |
| 09:15:56 |
15,400 |
▼ 350 |
5 |
8,048 |
| 09:15:30 |
15,400 |
▼ 350 |
20 |
8,043 |
| 09:14:33 |
15,400 |
▼ 350 |
1 |
8,023 |
| 09:14:19 |
15,400 |
▼ 350 |
1 |
8,022 |
| 09:14:18 |
15,400 |
▼ 350 |
1 |
8,021 |
| 09:13:12 |
15,350 |
▼ 400 |
81 |
8,020 |
| 09:13:12 |
15,350 |
▼ 400 |
400 |
7,939 |
| 09:12:40 |
15,350 |
▼ 400 |
50 |
7,539 |
| 09:12:06 |
15,300 |
▼ 450 |
1 |
7,489 |
| 09:11:10 |
15,300 |
▼ 450 |
438 |
7,488 |
| 09:11:08 |
15,300 |
▼ 450 |
62 |
7,050 |
| 09:10:44 |
15,350 |
▼ 400 |
5 |
6,988 |
| 09:10:28 |
15,350 |
▼ 400 |
1 |
6,983 |
| 09:09:49 |
15,350 |
▼ 400 |
100 |
6,982 |
| 09:09:49 |
15,350 |
▼ 400 |
154 |
6,882 |
| 09:09:49 |
15,350 |
▼ 400 |
262 |
6,728 |
| 09:09:48 |
15,350 |
▼ 400 |
1,511 |
6,466 |
| 09:09:46 |
15,300 |
▼ 450 |
483 |
4,955 |
|
|
|
|
