대한해운
(005880) |
코스피
운수창고
액면가 500원
|
 |
|
|
|
 06.29 14:51 |
|
|
|
|
|
| 2,675 (2,685) |
|
[시가/고가/저가] 2,640 / 2,705 / 2,610 |
| 전일비/등락률 |
▼ 10 (-0.37%) |
매도호가/호가잔량 |
2,675 / 849 |
| 거래량/전일동시간대비 |
869,308 /▼ 1,191,578 |
매수호가/호가잔량 |
2,670 / 7,846 |
| 상한가/하한가 |
3,490 / 1,880 |
총매도/총매수잔량 |
47,049 / 88,012 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 11,620 |
2,720 |
 |
| 5,308 |
2,715 |
| 3,172 |
2,710 |
| 6,894 |
2,705 |
| 12,343 |
2,700 |
| 3,898 |
2,695 |
| 1,412 |
2,690 |
| 1,339 |
2,685 |
| 214 |
2,680 |
| 849 |
2,675 |
| |
|
2,670 |
7,846 |
| 2,665 |
9,167 |
| 2,660 |
9,460 |
| 2,655 |
14,086 |
| 2,650 |
17,616 |
| 2,645 |
6,629 |
| 2,640 |
8,422 |
| 2,635 |
10,519 |
| 2,630 |
2,251 |
| 2,625 |
2,016 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 47,049 |
40,963 |
88,012 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 대한해운 005880 |
|
 |
|
KOSPI 2,379.93 (-42.16)
FUTURE
313.40 (-5.55)
Basis:
0.08
|
|
 |
|
| 14:51:19 |
2,675 |
▼ 10 |
3,527 |
869,302 |
| 14:51:13 |
2,675 |
▼ 10 |
2,000 |
865,775 |
| 14:51:09 |
2,675 |
▼ 10 |
250 |
863,775 |
| 14:50:55 |
2,675 |
▼ 10 |
50 |
863,525 |
| 14:50:55 |
2,670 |
▼ 15 |
590 |
863,475 |
| 14:50:45 |
2,675 |
▼ 10 |
145 |
862,885 |
| 14:50:44 |
2,675 |
▼ 10 |
1 |
862,740 |
| 14:50:34 |
2,675 |
▼ 10 |
10 |
862,739 |
| 14:50:22 |
2,675 |
▼ 10 |
2 |
862,729 |
| 14:49:59 |
2,670 |
▼ 15 |
300 |
862,727 |
| 14:49:50 |
2,675 |
▼ 10 |
5 |
862,427 |
| 14:49:38 |
2,670 |
▼ 15 |
670 |
862,422 |
| 14:49:11 |
2,675 |
▼ 10 |
504 |
861,752 |
| 14:48:33 |
2,680 |
▼ 5 |
1 |
861,248 |
| 14:48:28 |
2,680 |
▼ 5 |
19 |
861,247 |
| 14:48:25 |
2,680 |
▼ 5 |
368 |
861,228 |
| 14:48:06 |
2,680 |
▼ 5 |
2 |
860,860 |
| 14:47:27 |
2,675 |
▼ 10 |
1,081 |
860,858 |
| 14:47:26 |
2,675 |
▼ 10 |
100 |
859,777 |
| 14:47:16 |
2,675 |
▼ 10 |
10 |
859,677 |
| 14:47:02 |
2,675 |
▼ 10 |
11 |
859,667 |
| 14:46:58 |
2,675 |
▼ 10 |
373 |
859,656 |
| 14:46:56 |
2,675 |
▼ 10 |
20 |
859,283 |
| 14:46:23 |
2,675 |
▼ 10 |
12 |
859,263 |
| 14:46:18 |
2,675 |
▼ 10 |
83 |
859,251 |
| 14:46:12 |
2,675 |
▼ 10 |
14 |
859,168 |
| 14:46:12 |
2,675 |
▼ 10 |
111 |
859,154 |
| 14:46:08 |
2,675 |
▼ 10 |
826 |
859,043 |
| 14:46:08 |
2,675 |
▼ 10 |
10 |
858,217 |
| 14:45:50 |
2,675 |
▼ 10 |
8 |
858,207 |
| 14:45:50 |
2,675 |
▼ 10 |
748 |
858,199 |
| 14:45:26 |
2,675 |
▼ 10 |
4 |
857,451 |
| 14:44:32 |
2,670 |
▼ 15 |
70 |
857,447 |
| 14:44:11 |
2,670 |
▼ 15 |
316 |
857,377 |
| 14:43:30 |
2,670 |
▼ 15 |
500 |
857,061 |
| 14:42:44 |
2,670 |
▼ 15 |
150 |
856,561 |
| 14:41:41 |
2,670 |
▼ 15 |
29 |
856,411 |
| 14:41:12 |
2,670 |
▼ 15 |
1 |
856,382 |
| 14:40:40 |
2,670 |
▼ 15 |
7 |
856,381 |
| 14:40:37 |
2,670 |
▼ 15 |
1 |
856,374 |
| 14:40:34 |
2,670 |
▼ 15 |
1 |
856,373 |
| 14:40:29 |
2,670 |
▼ 15 |
300 |
856,372 |
| 14:40:00 |
2,670 |
▼ 15 |
20 |
856,072 |
| 14:39:37 |
2,670 |
▼ 15 |
105 |
856,052 |
| 14:39:37 |
2,670 |
▼ 15 |
1,799 |
855,947 |
| 14:39:37 |
2,670 |
▼ 15 |
50 |
854,148 |
| 14:39:28 |
2,670 |
▼ 15 |
9 |
854,098 |
| 14:39:26 |
2,670 |
▼ 15 |
134 |
854,089 |
| 14:39:11 |
2,670 |
▼ 15 |
60 |
853,955 |
| 14:39:08 |
2,675 |
▼ 10 |
100 |
853,895 |
| 14:38:28 |
2,675 |
▼ 10 |
10 |
853,795 |
| 14:38:04 |
2,670 |
▼ 15 |
2 |
853,785 |
| 14:37:30 |
2,670 |
▼ 15 |
50 |
853,783 |
| 14:37:24 |
2,675 |
▼ 10 |
280 |
853,733 |
| 14:36:59 |
2,670 |
▼ 15 |
1,532 |
853,453 |
| 14:36:58 |
2,670 |
▼ 15 |
392 |
851,921 |
| 14:36:41 |
2,670 |
▼ 15 |
77 |
851,529 |
| 14:35:03 |
2,675 |
▼ 10 |
1 |
851,452 |
| 14:35:01 |
2,670 |
▼ 15 |
1 |
851,451 |
| 14:34:18 |
2,670 |
▼ 15 |
2 |
851,450 |
| 14:34:17 |
2,670 |
▼ 15 |
2,375 |
851,448 |
| 14:34:17 |
2,670 |
▼ 15 |
2,600 |
849,073 |
| 14:34:17 |
2,670 |
▼ 15 |
1,000 |
846,473 |
| 14:34:17 |
2,670 |
▼ 15 |
1,307 |
845,473 |
| 14:34:13 |
2,670 |
▼ 15 |
190 |
844,166 |
| 14:34:01 |
2,670 |
▼ 15 |
1,000 |
843,976 |
| 14:34:01 |
2,670 |
▼ 15 |
11,000 |
842,976 |
| 14:33:59 |
2,670 |
▼ 15 |
10 |
831,976 |
| 14:33:55 |
2,670 |
▼ 15 |
400 |
831,966 |
| 14:33:39 |
2,670 |
▼ 15 |
2 |
831,566 |
| 14:33:38 |
2,670 |
▼ 15 |
8,182 |
831,564 |
| 14:33:29 |
2,675 |
▼ 10 |
20 |
823,382 |
| 14:33:23 |
2,675 |
▼ 10 |
75 |
823,362 |
| 14:33:16 |
2,675 |
▼ 10 |
2 |
823,287 |
| 14:32:38 |
2,675 |
▼ 10 |
100 |
823,285 |
| 14:31:37 |
2,680 |
▼ 5 |
149 |
823,185 |
| 14:31:37 |
2,675 |
▼ 10 |
1 |
823,036 |
| 14:31:30 |
2,680 |
▼ 5 |
100 |
823,035 |
| 14:31:27 |
2,680 |
▼ 5 |
1 |
822,935 |
| 14:31:18 |
2,675 |
▼ 10 |
200 |
822,934 |
| 14:31:18 |
2,675 |
▼ 10 |
4,711 |
822,734 |
| 14:31:18 |
2,675 |
▼ 10 |
2,405 |
818,023 |
| 14:31:18 |
2,675 |
▼ 10 |
101 |
815,618 |
| 14:31:18 |
2,675 |
▼ 10 |
6,125 |
815,517 |
| 14:31:14 |
2,675 |
▼ 10 |
1 |
809,392 |
| 14:31:08 |
2,675 |
▼ 10 |
1 |
809,391 |
| 14:31:07 |
2,680 |
▼ 5 |
1 |
809,390 |
| 14:31:01 |
2,680 |
▼ 5 |
3 |
809,389 |
| 14:30:56 |
2,680 |
▼ 5 |
10 |
809,386 |
| 14:29:44 |
2,680 |
▼ 5 |
300 |
809,376 |
| 14:29:32 |
2,680 |
▼ 5 |
100 |
809,076 |
| 14:29:22 |
2,680 |
▼ 5 |
100 |
808,976 |
| 14:29:19 |
2,680 |
▼ 5 |
200 |
808,876 |
| 14:29:18 |
2,680 |
▼ 5 |
100 |
808,676 |
| 14:29:07 |
2,680 |
▼ 5 |
51 |
808,576 |
| 14:29:07 |
2,680 |
▼ 5 |
1 |
808,525 |
| 14:29:00 |
2,680 |
▼ 5 |
3,778 |
808,524 |
| 14:29:00 |
2,680 |
▼ 5 |
300 |
804,746 |
| 14:29:00 |
2,680 |
▼ 5 |
2 |
804,446 |
| 14:28:26 |
2,680 |
▼ 5 |
3 |
804,444 |
| 14:28:09 |
2,680 |
▼ 5 |
3 |
804,441 |
| 14:27:58 |
2,680 |
▼ 5 |
1 |
804,438 |
| 14:27:58 |
2,685 |
0 |
2 |
804,437 |
| 14:27:51 |
2,685 |
0 |
1 |
804,435 |
| 14:27:42 |
2,680 |
▼ 5 |
600 |
804,434 |
| 14:27:17 |
2,685 |
0 |
2 |
803,834 |
| 14:26:34 |
2,685 |
0 |
2 |
803,832 |
| 14:26:29 |
2,685 |
0 |
13 |
803,830 |
| 14:26:17 |
2,685 |
0 |
500 |
803,817 |
| 14:25:54 |
2,685 |
0 |
75 |
803,317 |
| 14:24:08 |
2,680 |
▼ 5 |
1 |
803,242 |
| 14:24:05 |
2,680 |
▼ 5 |
1 |
803,241 |
| 14:23:58 |
2,685 |
0 |
1 |
803,240 |
| 14:23:54 |
2,680 |
▼ 5 |
1 |
803,239 |
| 14:23:38 |
2,680 |
▼ 5 |
89 |
803,238 |
| 14:23:24 |
2,680 |
▼ 5 |
1 |
803,149 |
| 14:22:51 |
2,680 |
▼ 5 |
5 |
803,148 |
| 14:22:45 |
2,680 |
▼ 5 |
4 |
803,143 |
| 14:22:45 |
2,680 |
▼ 5 |
532 |
803,139 |
| 14:22:45 |
2,680 |
▼ 5 |
1,000 |
802,607 |
| 14:22:38 |
2,680 |
▼ 5 |
1 |
801,607 |
| 14:22:35 |
2,680 |
▼ 5 |
10 |
801,606 |
| 14:22:26 |
2,680 |
▼ 5 |
2 |
801,596 |
| 14:22:19 |
2,680 |
▼ 5 |
2 |
801,594 |
| 14:22:09 |
2,680 |
▼ 5 |
19 |
801,592 |
| 14:22:08 |
2,680 |
▼ 5 |
10 |
801,573 |
| 14:21:59 |
2,680 |
▼ 5 |
2 |
801,563 |
| 14:21:28 |
2,680 |
▼ 5 |
1 |
801,561 |
| 14:21:21 |
2,680 |
▼ 5 |
2 |
801,560 |
| 14:21:19 |
2,680 |
▼ 5 |
100 |
801,558 |
| 14:21:18 |
2,675 |
▼ 10 |
2 |
801,458 |
| 14:20:43 |
2,675 |
▼ 10 |
200 |
801,456 |
| 14:20:37 |
2,680 |
▼ 5 |
10 |
801,256 |
| 14:19:39 |
2,680 |
▼ 5 |
20 |
801,246 |
| 14:19:39 |
2,680 |
▼ 5 |
4 |
801,226 |
| 14:19:39 |
2,680 |
▼ 5 |
13 |
801,222 |
| 14:19:39 |
2,680 |
▼ 5 |
13 |
801,209 |
| 14:19:39 |
2,680 |
▼ 5 |
14 |
801,196 |
| 14:19:39 |
2,680 |
▼ 5 |
13 |
801,182 |
| 14:19:39 |
2,680 |
▼ 5 |
14 |
801,169 |
| 14:19:39 |
2,680 |
▼ 5 |
13 |
801,155 |
| 14:19:39 |
2,680 |
▼ 5 |
158 |
801,142 |
| 14:19:37 |
2,680 |
▼ 5 |
65 |
800,984 |
| 14:19:36 |
2,680 |
▼ 5 |
301 |
800,919 |
| 14:19:10 |
2,680 |
▼ 5 |
301 |
800,618 |
| 14:19:02 |
2,685 |
0 |
10 |
800,317 |
| 14:18:45 |
2,680 |
▼ 5 |
500 |
800,307 |
| 14:18:32 |
2,680 |
▼ 5 |
165 |
799,807 |
| 14:18:32 |
2,680 |
▼ 5 |
68 |
799,642 |
| 14:18:31 |
2,680 |
▼ 5 |
1,000 |
799,574 |
| 14:18:15 |
2,680 |
▼ 5 |
11 |
798,574 |
| 14:18:14 |
2,680 |
▼ 5 |
50 |
798,563 |
| 14:18:13 |
2,680 |
▼ 5 |
1,000 |
798,513 |
| 14:17:33 |
2,685 |
0 |
14 |
797,513 |
| 14:17:27 |
2,685 |
0 |
2 |
797,499 |
| 14:17:15 |
2,685 |
0 |
15 |
797,497 |
| 14:16:05 |
2,680 |
▼ 5 |
1 |
797,482 |
| 14:15:51 |
2,680 |
▼ 5 |
20 |
797,481 |
| 14:15:35 |
2,680 |
▼ 5 |
2 |
797,461 |
| 14:15:24 |
2,680 |
▼ 5 |
11 |
797,459 |
| 14:15:22 |
2,685 |
0 |
500 |
797,448 |
| 14:15:22 |
2,685 |
0 |
1 |
796,948 |
| 14:14:33 |
2,685 |
0 |
2 |
796,947 |
| 14:13:02 |
2,680 |
▼ 5 |
27 |
796,945 |
| 14:12:50 |
2,680 |
▼ 5 |
50 |
796,918 |
| 14:12:48 |
2,680 |
▼ 5 |
5,000 |
796,868 |
| 14:12:45 |
2,675 |
▼ 10 |
1 |
791,868 |
| 14:12:43 |
2,680 |
▼ 5 |
100 |
791,867 |
| 14:12:29 |
2,680 |
▼ 5 |
100 |
791,767 |
| 14:12:25 |
2,680 |
▼ 5 |
100 |
791,667 |
| 14:12:25 |
2,675 |
▼ 10 |
1 |
791,567 |
| 14:12:21 |
2,680 |
▼ 5 |
10 |
791,566 |
| 14:12:14 |
2,680 |
▼ 5 |
5 |
791,556 |
| 14:12:09 |
2,675 |
▼ 10 |
2,766 |
791,551 |
| 14:12:05 |
2,675 |
▼ 10 |
1 |
788,785 |
| 14:11:58 |
2,675 |
▼ 10 |
301 |
788,784 |
| 14:11:56 |
2,680 |
▼ 5 |
30 |
788,483 |
| 14:11:44 |
2,680 |
▼ 5 |
800 |
788,453 |
| 14:11:35 |
2,675 |
▼ 10 |
97 |
787,653 |
| 14:11:35 |
2,680 |
▼ 5 |
2,066 |
787,556 |
| 14:11:35 |
2,680 |
▼ 5 |
7,283 |
785,490 |
| 14:11:35 |
2,680 |
▼ 5 |
1 |
778,207 |
| 14:11:15 |
2,680 |
▼ 5 |
1 |
778,206 |
| 14:10:56 |
2,685 |
0 |
7 |
778,205 |
| 14:10:55 |
2,680 |
▼ 5 |
1 |
778,198 |
| 14:10:35 |
2,680 |
▼ 5 |
1 |
778,197 |
| 14:10:26 |
2,685 |
0 |
1 |
778,196 |
| 14:09:55 |
2,680 |
▼ 5 |
1 |
778,195 |
| 14:09:35 |
2,680 |
▼ 5 |
1 |
778,194 |
| 14:09:32 |
2,685 |
0 |
1 |
778,193 |
| 14:09:04 |
2,685 |
0 |
1 |
778,192 |
| 14:08:55 |
2,680 |
▼ 5 |
1 |
778,191 |
| 14:08:54 |
2,680 |
▼ 5 |
1 |
778,190 |
| 14:08:35 |
2,680 |
▼ 5 |
1 |
778,189 |
| 14:08:22 |
2,685 |
0 |
14 |
778,188 |
| 14:07:55 |
2,680 |
▼ 5 |
1 |
778,174 |
| 14:07:35 |
2,680 |
▼ 5 |
1 |
778,173 |
| 14:07:17 |
2,680 |
▼ 5 |
1 |
778,172 |
| 14:06:55 |
2,680 |
▼ 5 |
1 |
778,171 |
| 14:06:35 |
2,680 |
▼ 5 |
1 |
778,170 |
| 14:06:34 |
2,680 |
▼ 5 |
189 |
778,169 |
| 14:06:13 |
2,680 |
▼ 5 |
5 |
777,980 |
| 14:06:07 |
2,680 |
▼ 5 |
5 |
777,975 |
| 14:05:56 |
2,680 |
▼ 5 |
99 |
777,970 |
| 14:05:55 |
2,680 |
▼ 5 |
1 |
777,871 |
| 14:05:42 |
2,685 |
0 |
2 |
777,870 |
| 14:05:35 |
2,680 |
▼ 5 |
1 |
777,868 |
| 14:05:30 |
2,680 |
▼ 5 |
1 |
777,867 |
| 14:05:24 |
2,685 |
0 |
1 |
777,866 |
| 14:05:24 |
2,685 |
0 |
2 |
777,865 |
| 14:05:08 |
2,685 |
0 |
2 |
777,863 |
| 14:04:51 |
2,680 |
▼ 5 |
1 |
777,861 |
| 14:04:27 |
2,680 |
▼ 5 |
1 |
777,860 |
| 14:04:27 |
2,680 |
▼ 5 |
1 |
777,859 |
| 14:04:25 |
2,680 |
▼ 5 |
1,000 |
777,858 |
| 14:03:51 |
2,680 |
▼ 5 |
1 |
776,858 |
| 14:03:48 |
2,685 |
0 |
7 |
776,857 |
| 14:02:03 |
2,685 |
0 |
100 |
776,850 |
| 14:01:47 |
2,685 |
0 |
100 |
776,750 |
| 14:01:42 |
2,685 |
0 |
1,182 |
776,650 |
| 14:01:29 |
2,685 |
0 |
1 |
775,468 |
| 14:01:14 |
2,685 |
0 |
50 |
775,467 |
| 14:00:30 |
2,685 |
0 |
316 |
775,417 |
| 14:00:24 |
2,690 |
▲ 5 |
1 |
775,101 |
| 14:00:03 |
2,685 |
0 |
328 |
775,100 |
| 13:59:58 |
2,690 |
▲ 5 |
1 |
774,772 |
| 13:59:29 |
2,690 |
▲ 5 |
4 |
774,771 |
| 13:59:13 |
2,690 |
▲ 5 |
1,398 |
774,767 |
| 13:59:04 |
2,690 |
▲ 5 |
1 |
773,369 |
| 13:59:01 |
2,690 |
▲ 5 |
5 |
773,368 |
| 13:58:22 |
2,690 |
▲ 5 |
500 |
773,363 |
| 13:57:38 |
2,685 |
0 |
1 |
772,863 |
| 13:57:38 |
2,685 |
0 |
200 |
772,862 |
| 13:57:37 |
2,690 |
▲ 5 |
15 |
772,662 |
| 13:57:28 |
2,690 |
▲ 5 |
10 |
772,647 |
| 13:57:27 |
2,690 |
▲ 5 |
300 |
772,637 |
| 13:57:22 |
2,690 |
▲ 5 |
2 |
772,337 |
| 13:57:09 |
2,685 |
0 |
101 |
772,335 |
| 13:54:31 |
2,685 |
0 |
200 |
772,234 |
| 13:54:26 |
2,690 |
▲ 5 |
1 |
772,034 |
| 13:54:26 |
2,685 |
0 |
4 |
772,033 |
| 13:54:25 |
2,685 |
0 |
97 |
772,029 |
| 13:54:25 |
2,685 |
0 |
3 |
771,932 |
| 13:54:16 |
2,685 |
0 |
3 |
771,929 |
| 13:54:16 |
2,685 |
0 |
22 |
771,926 |
| 13:54:16 |
2,685 |
0 |
4 |
771,904 |
| 13:54:16 |
2,685 |
0 |
24 |
771,900 |
| 13:54:16 |
2,685 |
0 |
48 |
771,876 |
| 13:54:12 |
2,685 |
0 |
115 |
771,828 |
| 13:53:46 |
2,685 |
0 |
6 |
771,713 |
| 13:53:46 |
2,685 |
0 |
294 |
771,707 |
| 13:53:34 |
2,680 |
▼ 5 |
1 |
771,413 |
| 13:52:50 |
2,680 |
▼ 5 |
1 |
771,412 |
| 13:52:32 |
2,680 |
▼ 5 |
1 |
771,411 |
| 13:52:13 |
2,680 |
▼ 5 |
1 |
771,410 |
| 13:52:04 |
2,680 |
▼ 5 |
154 |
771,409 |
| 13:51:53 |
2,680 |
▼ 5 |
1 |
771,255 |
| 13:51:33 |
2,680 |
▼ 5 |
1 |
771,254 |
| 13:51:13 |
2,680 |
▼ 5 |
1 |
771,253 |
| 13:50:54 |
2,680 |
▼ 5 |
1 |
771,252 |
| 13:50:44 |
2,685 |
0 |
106 |
771,251 |
| 13:50:44 |
2,685 |
0 |
1,127 |
771,145 |
| 13:50:43 |
2,685 |
0 |
200 |
770,018 |
| 13:50:24 |
2,690 |
▲ 5 |
50 |
769,818 |
| 13:49:41 |
2,690 |
▲ 5 |
1 |
769,768 |
| 13:49:17 |
2,690 |
▲ 5 |
2 |
769,767 |
| 13:48:46 |
2,690 |
▲ 5 |
100 |
769,765 |
| 13:48:36 |
2,690 |
▲ 5 |
10 |
769,665 |
| 13:48:10 |
2,690 |
▲ 5 |
2 |
769,655 |
| 13:48:10 |
2,685 |
0 |
1 |
769,653 |
| 13:48:01 |
2,690 |
▲ 5 |
3 |
769,652 |
| 13:47:42 |
2,690 |
▲ 5 |
3 |
769,649 |
| 13:47:24 |
2,690 |
▲ 5 |
100 |
769,646 |
| 13:47:15 |
2,690 |
▲ 5 |
20 |
769,546 |
| 13:47:05 |
2,690 |
▲ 5 |
5 |
769,526 |
| 13:47:04 |
2,690 |
▲ 5 |
15 |
769,521 |
| 13:46:28 |
2,690 |
▲ 5 |
65 |
769,506 |
| 13:46:17 |
2,690 |
▲ 5 |
100 |
769,441 |
| 13:45:22 |
2,685 |
0 |
300 |
769,341 |
| 13:45:21 |
2,690 |
▲ 5 |
164 |
769,041 |
| 13:45:21 |
2,690 |
▲ 5 |
269 |
768,877 |
| 13:45:21 |
2,690 |
▲ 5 |
319 |
768,608 |
| 13:45:03 |
2,690 |
▲ 5 |
2,004 |
768,289 |
| 13:44:34 |
2,690 |
▲ 5 |
300 |
766,285 |
| 13:44:28 |
2,690 |
▲ 5 |
280 |
765,985 |
| 13:44:18 |
2,690 |
▲ 5 |
12 |
765,705 |
| 13:44:18 |
2,690 |
▲ 5 |
1,778 |
765,693 |
| 13:43:52 |
2,690 |
▲ 5 |
3 |
763,915 |
| 13:43:49 |
2,690 |
▲ 5 |
125 |
763,912 |
| 13:43:30 |
2,690 |
▲ 5 |
2,895 |
763,787 |
| 13:42:17 |
2,690 |
▲ 5 |
5 |
760,892 |
| 13:40:44 |
2,685 |
0 |
13 |
760,887 |
| 13:40:44 |
2,685 |
0 |
13 |
760,874 |
| 13:40:44 |
2,685 |
0 |
2,064 |
760,861 |
| 13:40:01 |
2,685 |
0 |
3 |
758,797 |
| 13:39:40 |
2,685 |
0 |
6 |
758,794 |
| 13:39:40 |
2,685 |
0 |
200 |
758,788 |
| 13:39:26 |
2,685 |
0 |
9 |
758,588 |
| 13:39:11 |
2,685 |
0 |
50 |
758,579 |
| 13:38:39 |
2,685 |
0 |
81 |
758,529 |
| 13:38:30 |
2,685 |
0 |
256 |
758,448 |
| 13:38:18 |
2,685 |
0 |
400 |
758,192 |
| 13:38:11 |
2,685 |
0 |
1,862 |
757,792 |
| 13:38:06 |
2,685 |
0 |
38 |
755,930 |
| 13:37:01 |
2,685 |
0 |
1 |
755,892 |
| 13:36:11 |
2,685 |
0 |
100 |
755,891 |
| 13:36:06 |
2,685 |
0 |
136 |
755,791 |
| 13:36:04 |
2,685 |
0 |
9 |
755,655 |
| 13:35:45 |
2,685 |
0 |
12 |
755,646 |
| 13:35:36 |
2,685 |
0 |
38 |
755,634 |
| 13:35:20 |
2,685 |
0 |
1 |
755,596 |
| 13:35:20 |
2,690 |
▲ 5 |
2,000 |
755,595 |
| 13:35:19 |
2,685 |
0 |
23 |
753,595 |
| 13:35:15 |
2,685 |
0 |
13 |
753,572 |
| 13:35:11 |
2,680 |
▼ 5 |
7 |
753,559 |
| 13:35:10 |
2,680 |
▼ 5 |
1 |
753,552 |
| 13:35:10 |
2,680 |
▼ 5 |
1 |
753,551 |
| 13:35:10 |
2,680 |
▼ 5 |
4 |
753,550 |
| 13:35:10 |
2,680 |
▼ 5 |
10 |
753,546 |
| 13:35:10 |
2,680 |
▼ 5 |
1 |
753,536 |
| 13:35:10 |
2,680 |
▼ 5 |
3 |
753,535 |
| 13:35:10 |
2,680 |
▼ 5 |
14 |
753,532 |
| 13:35:10 |
2,700 |
▲ 15 |
935 |
753,518 |
| 13:35:10 |
2,695 |
▲ 10 |
7,363 |
752,583 |
| 13:35:10 |
2,690 |
▲ 5 |
5,662 |
745,220 |
| 13:35:10 |
2,685 |
0 |
5,747 |
739,558 |
| 13:35:10 |
2,680 |
▼ 5 |
1,293 |
733,811 |
| 13:34:51 |
2,675 |
▼ 10 |
1 |
732,518 |
| 13:34:26 |
2,675 |
▼ 10 |
5 |
732,517 |
| 13:34:26 |
2,675 |
▼ 10 |
200 |
732,512 |
| 13:33:47 |
2,675 |
▼ 10 |
100 |
732,312 |
| 13:33:39 |
2,675 |
▼ 10 |
50 |
732,212 |
| 13:33:09 |
2,670 |
▼ 15 |
484 |
732,162 |
| 13:32:53 |
2,670 |
▼ 15 |
10 |
731,678 |
| 13:32:27 |
2,670 |
▼ 15 |
100 |
731,668 |
| 13:32:27 |
2,670 |
▼ 15 |
100 |
731,568 |
| 13:32:25 |
2,670 |
▼ 15 |
20 |
731,468 |
| 13:31:41 |
2,670 |
▼ 15 |
5 |
731,448 |
| 13:31:32 |
2,670 |
▼ 15 |
19 |
731,443 |
| 13:31:31 |
2,670 |
▼ 15 |
3,979 |
731,424 |
| 13:31:18 |
2,670 |
▼ 15 |
374 |
727,445 |
| 13:29:57 |
2,665 |
▼ 20 |
50 |
727,071 |
| 13:29:01 |
2,665 |
▼ 20 |
325 |
727,021 |
| 13:28:27 |
2,665 |
▼ 20 |
325 |
726,696 |
| 13:28:24 |
2,670 |
▼ 15 |
2 |
726,371 |
| 13:27:43 |
2,665 |
▼ 20 |
10 |
726,369 |
| 13:27:23 |
2,665 |
▼ 20 |
16 |
726,359 |
| 13:27:08 |
2,670 |
▼ 15 |
1 |
726,343 |
| 13:26:41 |
2,670 |
▼ 15 |
100 |
726,342 |
| 13:25:51 |
2,660 |
▼ 25 |
107 |
726,242 |
| 13:25:11 |
2,660 |
▼ 25 |
1 |
726,135 |
| 13:25:08 |
2,660 |
▼ 25 |
527 |
726,134 |
| 13:24:42 |
2,660 |
▼ 25 |
3,814 |
725,607 |
| 13:24:42 |
2,665 |
▼ 20 |
1,498 |
721,793 |
| 13:24:29 |
2,670 |
▼ 15 |
30 |
720,295 |
| 13:24:16 |
2,665 |
▼ 20 |
500 |
720,265 |
| 13:24:00 |
2,665 |
▼ 20 |
1 |
719,765 |
| 13:23:46 |
2,670 |
▼ 15 |
1 |
719,764 |
| 13:23:45 |
2,670 |
▼ 15 |
5 |
719,763 |
| 13:23:23 |
2,670 |
▼ 15 |
13 |
719,758 |
| 13:23:23 |
2,665 |
▼ 20 |
90 |
719,745 |
| 13:23:14 |
2,670 |
▼ 15 |
10 |
719,655 |
| 13:23:14 |
2,670 |
▼ 15 |
1 |
719,645 |
| 13:23:08 |
2,670 |
▼ 15 |
1 |
719,644 |
| 13:23:04 |
2,670 |
▼ 15 |
2 |
719,643 |
| 13:23:03 |
2,665 |
▼ 20 |
1 |
719,641 |
| 13:22:47 |
2,665 |
▼ 20 |
1 |
719,640 |
| 13:22:46 |
2,665 |
▼ 20 |
1 |
719,639 |
| 13:22:46 |
2,665 |
▼ 20 |
3,839 |
719,638 |
| 13:22:31 |
2,665 |
▼ 20 |
1 |
715,799 |
| 13:22:24 |
2,665 |
▼ 20 |
95 |
715,798 |
| 13:22:15 |
2,665 |
▼ 20 |
1 |
715,703 |
| 13:22:00 |
2,665 |
▼ 20 |
1 |
715,702 |
| 13:21:44 |
2,665 |
▼ 20 |
1 |
715,701 |
| 13:21:29 |
2,665 |
▼ 20 |
1 |
715,700 |
| 13:21:23 |
2,670 |
▼ 15 |
1 |
715,699 |
| 13:21:14 |
2,665 |
▼ 20 |
1 |
715,698 |
| 13:20:53 |
2,665 |
▼ 20 |
258 |
715,697 |
| 13:20:53 |
2,665 |
▼ 20 |
50 |
715,439 |
| 13:20:52 |
2,670 |
▼ 15 |
6,210 |
715,389 |
| 13:20:47 |
2,670 |
▼ 15 |
20 |
709,179 |
| 13:20:47 |
2,670 |
▼ 15 |
4 |
709,159 |
| 13:20:47 |
2,670 |
▼ 15 |
26 |
709,155 |
| 13:20:47 |
2,670 |
▼ 15 |
6 |
709,129 |
| 13:20:47 |
2,670 |
▼ 15 |
1 |
709,123 |
| 13:20:47 |
2,670 |
▼ 15 |
19 |
709,122 |
| 13:20:47 |
2,670 |
▼ 15 |
2 |
709,103 |
| 13:20:47 |
2,670 |
▼ 15 |
1,314 |
709,101 |
| 13:20:41 |
2,665 |
▼ 20 |
1 |
707,787 |
| 13:20:23 |
2,665 |
▼ 20 |
72 |
707,786 |
| 13:20:22 |
2,665 |
▼ 20 |
114 |
707,714 |
| 13:20:22 |
2,670 |
▼ 15 |
1,749 |
707,600 |
| 13:20:22 |
2,670 |
▼ 15 |
50 |
705,851 |
| 13:20:21 |
2,670 |
▼ 15 |
1 |
705,801 |
| 13:20:01 |
2,670 |
▼ 15 |
1 |
705,800 |
| 13:19:41 |
2,670 |
▼ 15 |
1 |
705,799 |
| 13:19:22 |
2,675 |
▼ 10 |
1 |
705,798 |
| 13:19:21 |
2,670 |
▼ 15 |
1 |
705,797 |
| 13:19:07 |
2,670 |
▼ 15 |
65 |
705,796 |
| 13:19:07 |
2,670 |
▼ 15 |
1,500 |
705,731 |
| 13:18:48 |
2,670 |
▼ 15 |
1 |
704,231 |
| 13:18:28 |
2,670 |
▼ 15 |
1 |
704,230 |
| 13:18:26 |
2,675 |
▼ 10 |
100 |
704,229 |
| 13:18:08 |
2,670 |
▼ 15 |
1 |
704,129 |
| 13:18:03 |
2,675 |
▼ 10 |
100 |
704,128 |
| 13:17:50 |
2,675 |
▼ 10 |
11 |
704,028 |
| 13:17:48 |
2,675 |
▼ 10 |
1 |
704,017 |
| 13:17:48 |
2,670 |
▼ 15 |
1 |
704,016 |
| 13:17:28 |
2,670 |
▼ 15 |
1 |
704,015 |
| 13:17:14 |
2,670 |
▼ 15 |
290 |
704,014 |
| 13:16:54 |
2,670 |
▼ 15 |
1 |
703,724 |
| 13:16:35 |
2,675 |
▼ 10 |
18 |
703,723 |
| 13:16:34 |
2,670 |
▼ 15 |
1 |
703,705 |
| 13:16:31 |
2,675 |
▼ 10 |
18 |
703,704 |
| 13:16:14 |
2,670 |
▼ 15 |
1 |
703,686 |
| 13:16:08 |
2,675 |
▼ 10 |
5 |
703,685 |
| 13:15:54 |
2,670 |
▼ 15 |
1 |
703,680 |
| 13:15:34 |
2,670 |
▼ 15 |
1 |
703,679 |
| 13:15:15 |
2,670 |
▼ 15 |
1 |
703,678 |
| 13:15:09 |
2,675 |
▼ 10 |
1 |
703,677 |
| 13:15:04 |
2,670 |
▼ 15 |
5 |
703,676 |
| 13:14:56 |
2,670 |
▼ 15 |
1 |
703,671 |
| 13:14:40 |
2,675 |
▼ 10 |
17 |
703,670 |
| 13:14:29 |
2,675 |
▼ 10 |
10 |
703,653 |
| 13:14:23 |
2,675 |
▼ 10 |
10 |
703,643 |
| 13:14:18 |
2,670 |
▼ 15 |
1 |
703,633 |
| 13:14:08 |
2,670 |
▼ 15 |
373 |
703,632 |
| 13:13:53 |
2,670 |
▼ 15 |
1 |
703,259 |
| 13:13:49 |
2,680 |
▼ 5 |
81 |
703,258 |
| 13:13:39 |
2,680 |
▼ 5 |
187 |
703,177 |
| 13:13:39 |
2,675 |
▼ 10 |
113 |
702,990 |
| 13:13:38 |
2,670 |
▼ 15 |
2 |
702,877 |
| 13:13:23 |
2,670 |
▼ 15 |
1 |
702,875 |
| 13:13:08 |
2,675 |
▼ 10 |
5 |
702,874 |
| 13:13:08 |
2,675 |
▼ 10 |
1,872 |
702,869 |
| 13:12:54 |
2,675 |
▼ 10 |
10 |
700,997 |
| 13:12:26 |
2,680 |
▼ 5 |
1 |
700,987 |
| 13:12:00 |
2,670 |
▼ 15 |
20 |
700,986 |
| 13:11:41 |
2,670 |
▼ 15 |
90 |
700,966 |
| 13:11:40 |
2,670 |
▼ 15 |
2,000 |
700,876 |
| 13:11:38 |
2,680 |
▼ 5 |
1 |
698,876 |
| 13:10:42 |
2,680 |
▼ 5 |
1 |
698,875 |
| 13:10:00 |
2,670 |
▼ 15 |
6 |
698,874 |
| 13:10:00 |
2,670 |
▼ 15 |
14 |
698,868 |
| 13:09:59 |
2,670 |
▼ 15 |
26 |
698,854 |
| 13:09:59 |
2,670 |
▼ 15 |
581 |
698,828 |
| 13:09:59 |
2,670 |
▼ 15 |
150 |
698,247 |
| 13:09:52 |
2,675 |
▼ 10 |
19 |
698,097 |
| 13:09:47 |
2,680 |
▼ 5 |
1 |
698,078 |
| 13:09:28 |
2,675 |
▼ 10 |
42 |
698,077 |
| 13:09:28 |
2,675 |
▼ 10 |
29 |
698,035 |
| 13:09:26 |
2,675 |
▼ 10 |
1 |
698,006 |
| 13:09:19 |
2,675 |
▼ 10 |
1 |
698,005 |
| 13:09:18 |
2,675 |
▼ 10 |
50 |
698,004 |
| 13:09:17 |
2,675 |
▼ 10 |
19 |
697,954 |
| 13:09:17 |
2,675 |
▼ 10 |
127 |
697,935 |
| 13:09:17 |
2,675 |
▼ 10 |
460 |
697,808 |
| 13:09:13 |
2,680 |
▼ 5 |
1 |
697,348 |
| 13:08:32 |
2,675 |
▼ 10 |
280 |
697,347 |
| 13:08:31 |
2,675 |
▼ 10 |
94 |
697,067 |
| 13:08:21 |
2,675 |
▼ 10 |
31 |
696,973 |
| 13:07:44 |
2,680 |
▼ 5 |
1 |
696,942 |
| 13:07:37 |
2,675 |
▼ 10 |
48 |
696,941 |
| 13:07:31 |
2,675 |
▼ 10 |
201 |
696,893 |
| 13:07:21 |
2,675 |
▼ 10 |
17 |
696,692 |
| 13:07:21 |
2,675 |
▼ 10 |
6 |
696,675 |
| 13:07:21 |
2,675 |
▼ 10 |
180 |
696,669 |
| 13:07:11 |
2,675 |
▼ 10 |
750 |
696,489 |
| 13:06:46 |
2,675 |
▼ 10 |
2 |
695,739 |
| 13:06:35 |
2,675 |
▼ 10 |
1 |
695,737 |
| 13:06:32 |
2,675 |
▼ 10 |
1 |
695,736 |
| 13:06:22 |
2,670 |
▼ 15 |
4 |
695,735 |
| 13:06:21 |
2,670 |
▼ 15 |
50 |
695,731 |
| 13:06:15 |
2,670 |
▼ 15 |
4 |
695,681 |
| 13:06:14 |
2,670 |
▼ 15 |
100 |
695,677 |
| 13:06:11 |
2,675 |
▼ 10 |
1 |
695,577 |
| 13:05:31 |
2,670 |
▼ 15 |
1 |
695,576 |
| 13:05:16 |
2,675 |
▼ 10 |
2 |
695,575 |
| 13:04:43 |
2,675 |
▼ 10 |
20 |
695,573 |
| 13:04:33 |
2,670 |
▼ 15 |
48 |
695,553 |
| 13:04:30 |
2,670 |
▼ 15 |
5 |
695,505 |
| 13:04:25 |
2,670 |
▼ 15 |
13 |
695,500 |
| 13:04:25 |
2,670 |
▼ 15 |
24 |
695,487 |
| 13:04:25 |
2,670 |
▼ 15 |
2,745 |
695,463 |
| 13:04:18 |
2,670 |
▼ 15 |
12 |
692,718 |
| 13:04:03 |
2,670 |
▼ 15 |
1 |
692,706 |
| 13:03:45 |
2,670 |
▼ 15 |
27 |
692,705 |
| 13:03:28 |
2,670 |
▼ 15 |
1 |
692,678 |
| 13:03:22 |
2,665 |
▼ 20 |
1 |
692,677 |
| 13:03:21 |
2,670 |
▼ 15 |
1 |
692,676 |
| 13:03:13 |
2,665 |
▼ 20 |
24 |
692,675 |
| 13:03:13 |
2,665 |
▼ 20 |
951 |
692,651 |
| 13:03:11 |
2,665 |
▼ 20 |
16 |
691,700 |
| 13:02:50 |
2,665 |
▼ 20 |
50 |
691,684 |
| 13:02:41 |
2,665 |
▼ 20 |
56 |
691,634 |
| 13:02:39 |
2,665 |
▼ 20 |
7 |
691,578 |
| 13:02:27 |
2,665 |
▼ 20 |
176 |
691,571 |
| 13:01:44 |
2,660 |
▼ 25 |
1 |
691,395 |
| 13:00:49 |
2,660 |
▼ 25 |
2,000 |
691,394 |
| 13:00:47 |
2,665 |
▼ 20 |
100 |
689,394 |
|
|
|
|
