영원무역홀딩스
(009970) |
코스피
금융업
액면가 500원
|
 |
|
|
|
 03.08 15:59 |
|
|
|
|
|
| 40,600 (41,550) |
|
[시가/고가/저가] 41,700 / 42,050 / 40,450 |
| 전일비/등락률 |
▼ 950 (-2.29%) |
매도호가/호가잔량 |
40,650 / 725 |
| 거래량/전일동시간대비 |
33,359 /▲ 16,181 |
매수호가/호가잔량 |
40,600 / 60 |
| 상한가/하한가 |
54,000 / 29,100 |
총매도/총매수잔량 |
1,497 / 3,281 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 225 |
41,150 |
 |
| 9 |
41,100 |
| 15 |
41,050 |
| 52 |
40,950 |
| 119 |
40,900 |
| 69 |
40,850 |
| 108 |
40,800 |
| 50 |
40,750 |
| 125 |
40,700 |
| 725 |
40,650 |
| |
|
40,600 |
60 |
| 40,500 |
424 |
| 40,450 |
342 |
| 40,400 |
834 |
| 40,350 |
121 |
| 40,300 |
193 |
| 40,250 |
34 |
| 40,200 |
43 |
| 40,150 |
45 |
| 40,100 |
1,185 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 1,497 |
1,784 |
3,281 |
| 시간외잔량 |
|
시간외잔량 |
| 995 |
|
0 |
|
|
| 영원무역홀딩스 009970 |
|
 |
|
KOSPI 2,996.11 (-30.15)
FUTURE
408.20 (-3.55)
Basis:
-0.14
|
|
 |
|
| 15:43:54 |
40,600 |
▼ 950 |
1 |
33,359 |
| 15:40:32 |
40,600 |
▼ 950 |
5 |
33,358 |
| 15:40:00 |
40,600 |
▼ 950 |
1 |
33,353 |
| 15:30:30 |
40,600 |
▼ 950 |
207 |
33,352 |
| 15:19:57 |
40,650 |
▼ 900 |
2 |
33,145 |
| 15:19:57 |
40,700 |
▼ 850 |
1 |
33,143 |
| 15:19:51 |
40,650 |
▼ 900 |
1 |
33,142 |
| 15:19:50 |
40,700 |
▼ 850 |
1 |
33,141 |
| 15:19:45 |
40,650 |
▼ 900 |
3 |
33,140 |
| 15:19:44 |
40,650 |
▼ 900 |
25 |
33,137 |
| 15:19:22 |
40,700 |
▼ 850 |
1 |
33,112 |
| 15:19:21 |
40,650 |
▼ 900 |
2 |
33,111 |
| 15:19:20 |
40,650 |
▼ 900 |
15 |
33,109 |
| 15:18:34 |
40,700 |
▼ 850 |
1 |
33,094 |
| 15:18:04 |
40,650 |
▼ 900 |
1 |
33,093 |
| 15:18:02 |
40,700 |
▼ 850 |
1 |
33,092 |
| 15:17:51 |
40,700 |
▼ 850 |
50 |
33,091 |
| 15:17:37 |
40,700 |
▼ 850 |
4 |
33,041 |
| 15:17:31 |
40,700 |
▼ 850 |
1 |
33,037 |
| 15:16:54 |
40,700 |
▼ 850 |
1 |
33,036 |
| 15:16:40 |
40,650 |
▼ 900 |
21 |
33,035 |
| 15:16:39 |
40,650 |
▼ 900 |
124 |
33,014 |
| 15:14:10 |
40,650 |
▼ 900 |
10 |
32,890 |
| 15:14:06 |
40,650 |
▼ 900 |
1 |
32,880 |
| 15:14:03 |
40,500 |
▼ 1,050 |
8 |
32,879 |
| 15:14:02 |
40,500 |
▼ 1,050 |
48 |
32,871 |
| 15:14:01 |
40,650 |
▼ 900 |
1 |
32,823 |
| 15:14:00 |
40,500 |
▼ 1,050 |
89 |
32,822 |
| 15:14:00 |
40,600 |
▼ 950 |
286 |
32,621 |
| 15:14:00 |
40,550 |
▼ 1,000 |
112 |
32,733 |
| 15:14:00 |
40,650 |
▼ 900 |
53 |
32,335 |
| 15:13:52 |
40,700 |
▼ 850 |
5 |
32,282 |
| 15:12:51 |
40,700 |
▼ 850 |
1 |
32,277 |
| 15:12:09 |
40,650 |
▼ 900 |
10 |
32,276 |
| 15:12:08 |
40,650 |
▼ 900 |
70 |
32,266 |
| 15:11:55 |
40,700 |
▼ 850 |
1 |
32,196 |
| 15:11:54 |
40,650 |
▼ 900 |
10 |
32,195 |
| 15:11:53 |
40,650 |
▼ 900 |
13 |
32,185 |
| 15:11:52 |
40,650 |
▼ 900 |
100 |
32,172 |
| 15:10:40 |
40,700 |
▼ 850 |
1 |
32,072 |
| 15:10:17 |
40,650 |
▼ 900 |
9 |
32,071 |
| 15:10:16 |
40,650 |
▼ 900 |
11 |
32,062 |
| 15:10:16 |
40,700 |
▼ 850 |
129 |
32,051 |
| 15:10:15 |
40,700 |
▼ 850 |
100 |
31,922 |
| 15:08:24 |
40,800 |
▼ 750 |
4 |
31,822 |
| 15:08:07 |
40,800 |
▼ 750 |
50 |
31,818 |
| 15:07:57 |
40,800 |
▼ 750 |
2 |
31,768 |
| 15:06:11 |
40,800 |
▼ 750 |
1 |
31,766 |
| 15:05:55 |
40,800 |
▼ 750 |
5 |
31,765 |
| 15:05:32 |
40,700 |
▼ 850 |
11 |
31,760 |
| 15:05:30 |
40,700 |
▼ 850 |
11 |
31,749 |
| 15:05:29 |
40,750 |
▼ 800 |
1 |
31,738 |
| 15:05:28 |
40,750 |
▼ 800 |
3 |
31,737 |
| 15:05:27 |
40,750 |
▼ 800 |
100 |
31,734 |
| 15:04:46 |
40,750 |
▼ 800 |
11 |
31,634 |
| 15:04:45 |
40,750 |
▼ 800 |
13 |
31,623 |
| 15:04:44 |
40,750 |
▼ 800 |
100 |
31,610 |
| 15:03:24 |
40,800 |
▼ 750 |
19 |
31,510 |
| 15:02:55 |
40,800 |
▼ 750 |
10 |
31,491 |
| 15:02:54 |
40,800 |
▼ 750 |
10 |
31,481 |
| 15:02:52 |
40,800 |
▼ 750 |
90 |
31,471 |
| 15:02:52 |
40,850 |
▼ 700 |
10 |
31,381 |
| 15:02:42 |
40,850 |
▼ 700 |
6 |
31,371 |
| 15:02:41 |
40,850 |
▼ 700 |
6 |
31,365 |
| 15:02:41 |
40,850 |
▼ 700 |
4 |
31,359 |
| 15:02:41 |
40,850 |
▼ 700 |
1 |
31,355 |
| 15:02:41 |
40,850 |
▼ 700 |
1 |
31,354 |
| 15:02:41 |
40,850 |
▼ 700 |
14 |
31,353 |
| 15:02:26 |
40,850 |
▼ 700 |
1 |
31,339 |
| 15:02:18 |
40,900 |
▼ 650 |
1 |
31,338 |
| 15:01:32 |
40,900 |
▼ 650 |
10 |
31,337 |
| 15:00:05 |
40,900 |
▼ 650 |
20 |
31,327 |
| 15:00:00 |
40,900 |
▼ 650 |
6 |
31,307 |
| 14:59:29 |
40,900 |
▼ 650 |
24 |
31,301 |
| 14:58:58 |
40,900 |
▼ 650 |
16 |
31,277 |
| 14:58:11 |
40,900 |
▼ 650 |
5 |
31,261 |
| 14:56:25 |
40,900 |
▼ 650 |
11 |
31,256 |
| 14:56:22 |
40,900 |
▼ 650 |
5 |
31,245 |
| 14:56:11 |
40,900 |
▼ 650 |
1 |
31,240 |
| 14:56:08 |
40,750 |
▼ 800 |
15 |
31,239 |
| 14:56:08 |
40,800 |
▼ 750 |
3 |
31,224 |
| 14:56:08 |
40,850 |
▼ 700 |
2 |
31,221 |
| 14:55:40 |
40,900 |
▼ 650 |
9 |
31,219 |
| 14:54:33 |
40,900 |
▼ 650 |
1 |
31,210 |
| 14:54:33 |
40,850 |
▼ 700 |
5 |
31,209 |
| 14:53:32 |
40,850 |
▼ 700 |
16 |
31,204 |
| 14:52:55 |
40,850 |
▼ 700 |
100 |
31,188 |
| 14:52:44 |
40,850 |
▼ 700 |
6 |
31,088 |
| 14:52:21 |
40,850 |
▼ 700 |
15 |
31,082 |
| 14:51:16 |
40,800 |
▼ 750 |
15 |
31,067 |
| 14:50:55 |
40,850 |
▼ 700 |
6 |
31,052 |
| 14:50:45 |
40,850 |
▼ 700 |
1 |
31,046 |
| 14:49:05 |
40,850 |
▼ 700 |
5 |
31,045 |
| 14:49:02 |
40,850 |
▼ 700 |
10 |
31,040 |
| 14:48:27 |
40,800 |
▼ 750 |
2 |
31,030 |
| 14:48:27 |
40,800 |
▼ 750 |
8 |
31,028 |
| 14:48:07 |
40,800 |
▼ 750 |
7 |
31,020 |
| 14:48:07 |
40,800 |
▼ 750 |
10 |
31,013 |
| 14:48:07 |
40,800 |
▼ 750 |
142 |
31,003 |
| 14:47:47 |
40,850 |
▼ 700 |
1 |
30,861 |
| 14:47:43 |
40,800 |
▼ 750 |
9 |
30,860 |
| 14:47:43 |
40,850 |
▼ 700 |
6 |
30,851 |
| 14:47:16 |
40,850 |
▼ 700 |
6 |
30,845 |
| 14:45:43 |
40,850 |
▼ 700 |
18 |
30,839 |
| 14:45:27 |
40,850 |
▼ 700 |
6 |
30,821 |
| 14:45:25 |
40,850 |
▼ 700 |
18 |
30,815 |
| 14:43:38 |
40,850 |
▼ 700 |
5 |
30,797 |
| 14:43:23 |
40,850 |
▼ 700 |
5 |
30,792 |
| 14:42:24 |
40,850 |
▼ 700 |
6 |
30,787 |
| 14:41:49 |
40,850 |
▼ 700 |
6 |
30,781 |
| 14:41:44 |
40,850 |
▼ 700 |
12 |
30,775 |
| 14:40:57 |
40,850 |
▼ 700 |
10 |
30,763 |
| 14:40:08 |
40,850 |
▼ 700 |
1 |
30,753 |
| 14:40:03 |
40,800 |
▼ 750 |
1 |
30,752 |
| 14:40:00 |
40,800 |
▼ 750 |
6 |
30,751 |
| 14:39:42 |
40,800 |
▼ 750 |
28 |
30,745 |
| 14:39:42 |
40,800 |
▼ 750 |
15 |
30,717 |
| 14:39:42 |
40,800 |
▼ 750 |
100 |
30,702 |
| 14:39:05 |
40,850 |
▼ 700 |
19 |
30,602 |
| 14:38:22 |
40,850 |
▼ 700 |
1 |
30,583 |
| 14:38:20 |
40,800 |
▼ 750 |
1 |
30,582 |
| 14:38:20 |
40,800 |
▼ 750 |
85 |
30,581 |
| 14:38:11 |
40,800 |
▼ 750 |
6 |
30,496 |
| 14:38:04 |
40,800 |
▼ 750 |
16 |
30,490 |
| 14:37:13 |
40,750 |
▼ 800 |
10 |
30,474 |
| 14:36:31 |
40,800 |
▼ 750 |
2 |
30,464 |
| 14:36:22 |
40,800 |
▼ 750 |
5 |
30,462 |
| 14:35:47 |
40,800 |
▼ 750 |
6 |
30,457 |
| 14:35:43 |
40,800 |
▼ 750 |
1 |
30,451 |
| 14:35:37 |
40,800 |
▼ 750 |
1 |
30,450 |
| 14:35:28 |
40,800 |
▼ 750 |
1 |
30,449 |
| 14:34:33 |
40,800 |
▼ 750 |
6 |
30,448 |
| 14:34:24 |
40,800 |
▼ 750 |
14 |
30,442 |
| 14:34:23 |
40,750 |
▼ 800 |
11 |
30,428 |
| 14:34:22 |
40,750 |
▼ 800 |
28 |
30,417 |
| 14:34:22 |
40,750 |
▼ 800 |
11 |
30,389 |
| 14:34:21 |
40,750 |
▼ 800 |
300 |
30,378 |
| 14:33:18 |
40,800 |
▼ 750 |
30 |
30,078 |
| 14:32:44 |
40,800 |
▼ 750 |
6 |
30,048 |
| 14:32:28 |
40,800 |
▼ 750 |
12 |
30,042 |
| 14:31:43 |
40,800 |
▼ 750 |
1 |
30,030 |
| 14:31:41 |
40,750 |
▼ 800 |
13 |
30,029 |
| 14:31:40 |
40,750 |
▼ 800 |
87 |
30,016 |
| 14:30:55 |
40,750 |
▼ 800 |
6 |
29,929 |
| 14:30:45 |
40,700 |
▼ 850 |
9 |
29,923 |
| 14:30:44 |
40,750 |
▼ 800 |
15 |
29,914 |
| 14:30:11 |
40,800 |
▼ 750 |
1 |
29,899 |
| 14:30:05 |
40,750 |
▼ 800 |
100 |
29,898 |
| 14:29:09 |
40,800 |
▼ 750 |
2 |
29,798 |
| 14:29:09 |
40,750 |
▼ 800 |
11 |
29,796 |
| 14:29:05 |
40,750 |
▼ 800 |
5 |
29,785 |
| 14:28:43 |
40,750 |
▼ 800 |
1 |
29,780 |
| 14:28:43 |
40,750 |
▼ 800 |
37 |
29,779 |
| 14:28:42 |
40,750 |
▼ 800 |
40 |
29,742 |
| 14:28:42 |
40,750 |
▼ 800 |
15 |
29,702 |
| 14:27:29 |
40,750 |
▼ 800 |
1 |
29,687 |
| 14:27:16 |
40,800 |
▼ 750 |
6 |
29,686 |
| 14:26:01 |
40,800 |
▼ 750 |
5 |
29,680 |
| 14:25:52 |
40,800 |
▼ 750 |
20 |
29,675 |
| 14:25:50 |
40,800 |
▼ 750 |
15 |
29,655 |
| 14:25:27 |
40,800 |
▼ 750 |
6 |
29,640 |
| 14:24:03 |
40,800 |
▼ 750 |
4 |
29,634 |
| 14:23:54 |
40,800 |
▼ 750 |
5 |
29,630 |
| 14:23:45 |
40,800 |
▼ 750 |
5 |
29,625 |
| 14:23:38 |
40,800 |
▼ 750 |
5 |
29,620 |
| 14:23:31 |
40,800 |
▼ 750 |
5 |
29,615 |
| 14:23:24 |
40,800 |
▼ 750 |
13 |
29,610 |
| 14:23:22 |
40,800 |
▼ 750 |
5 |
29,597 |
| 14:23:14 |
40,800 |
▼ 750 |
2 |
29,592 |
| 14:22:31 |
40,800 |
▼ 750 |
9 |
29,590 |
| 14:21:49 |
40,800 |
▼ 750 |
6 |
29,581 |
| 14:20:34 |
40,800 |
▼ 750 |
10 |
29,575 |
| 14:20:22 |
40,800 |
▼ 750 |
8 |
29,565 |
| 14:20:00 |
40,800 |
▼ 750 |
6 |
29,557 |
| 14:19:51 |
40,750 |
▼ 800 |
36 |
29,551 |
| 14:19:50 |
40,750 |
▼ 800 |
10 |
29,515 |
| 14:19:50 |
40,750 |
▼ 800 |
7 |
29,505 |
| 14:19:50 |
40,750 |
▼ 800 |
28 |
29,498 |
| 14:19:50 |
40,750 |
▼ 800 |
24 |
29,470 |
| 14:19:43 |
40,750 |
▼ 800 |
28 |
29,446 |
| 14:19:43 |
40,750 |
▼ 800 |
17 |
29,418 |
| 14:19:38 |
40,750 |
▼ 800 |
28 |
29,401 |
| 14:19:38 |
40,750 |
▼ 800 |
5 |
29,373 |
| 14:19:12 |
40,750 |
▼ 800 |
13 |
29,368 |
| 14:18:11 |
40,750 |
▼ 800 |
6 |
29,355 |
| 14:16:22 |
40,750 |
▼ 800 |
5 |
29,349 |
| 14:16:04 |
40,750 |
▼ 800 |
11 |
29,344 |
| 14:15:53 |
40,750 |
▼ 800 |
12 |
29,333 |
| 14:15:03 |
40,700 |
▼ 850 |
3 |
29,321 |
| 14:15:02 |
40,700 |
▼ 850 |
47 |
29,318 |
| 14:14:36 |
40,700 |
▼ 850 |
62 |
29,271 |
| 14:14:33 |
40,700 |
▼ 850 |
6 |
29,209 |
| 14:14:22 |
40,650 |
▼ 900 |
53 |
29,203 |
| 14:14:11 |
40,650 |
▼ 900 |
2 |
29,150 |
| 14:13:06 |
40,650 |
▼ 900 |
16 |
29,148 |
| 14:12:59 |
40,650 |
▼ 900 |
2 |
29,132 |
| 14:12:45 |
40,650 |
▼ 900 |
10 |
29,130 |
| 14:12:44 |
40,700 |
▼ 850 |
28 |
29,120 |
| 14:12:44 |
40,700 |
▼ 850 |
6 |
29,092 |
| 14:12:35 |
40,700 |
▼ 850 |
17 |
29,086 |
| 14:12:24 |
40,700 |
▼ 850 |
17 |
29,069 |
| 14:10:55 |
40,700 |
▼ 850 |
6 |
29,052 |
| 14:09:30 |
40,700 |
▼ 850 |
2 |
29,046 |
| 14:09:16 |
40,700 |
▼ 850 |
8 |
29,044 |
| 14:09:05 |
40,700 |
▼ 850 |
5 |
29,036 |
| 14:08:43 |
40,700 |
▼ 850 |
10 |
29,031 |
| 14:08:27 |
40,700 |
▼ 850 |
2 |
29,021 |
| 14:08:01 |
40,650 |
▼ 900 |
1 |
29,019 |
| 14:07:16 |
40,650 |
▼ 900 |
9 |
29,018 |
| 14:07:16 |
40,700 |
▼ 850 |
6 |
29,009 |
| 14:05:57 |
40,700 |
▼ 850 |
13 |
29,003 |
| 14:05:27 |
40,700 |
▼ 850 |
6 |
28,990 |
| 14:05:03 |
40,650 |
▼ 900 |
3 |
28,984 |
| 14:04:43 |
40,550 |
▼ 1,000 |
23 |
28,981 |
| 14:04:43 |
40,600 |
▼ 950 |
19 |
28,958 |
| 14:04:31 |
40,650 |
▼ 900 |
16 |
28,939 |
| 14:04:31 |
40,650 |
▼ 900 |
25 |
28,923 |
| 14:03:38 |
40,700 |
▼ 850 |
5 |
28,898 |
| 14:02:38 |
40,700 |
▼ 850 |
11 |
28,893 |
| 14:01:49 |
40,700 |
▼ 850 |
6 |
28,882 |
| 14:00:00 |
40,700 |
▼ 850 |
6 |
28,876 |
| 13:59:59 |
40,600 |
▼ 950 |
16 |
28,870 |
| 13:59:57 |
40,600 |
▼ 950 |
43 |
28,854 |
| 13:59:56 |
40,600 |
▼ 950 |
4 |
28,811 |
| 13:59:45 |
40,550 |
▼ 1,000 |
22 |
28,807 |
| 13:59:19 |
40,700 |
▼ 850 |
7 |
28,785 |
| 13:59:19 |
40,650 |
▼ 900 |
6 |
28,778 |
| 13:58:29 |
40,550 |
▼ 1,000 |
15 |
28,772 |
| 13:58:11 |
40,650 |
▼ 900 |
1 |
28,757 |
| 13:58:11 |
40,600 |
▼ 950 |
5 |
28,756 |
| 13:57:43 |
40,600 |
▼ 950 |
16 |
28,751 |
| 13:57:02 |
40,550 |
▼ 1,000 |
26 |
28,735 |
| 13:56:58 |
40,550 |
▼ 1,000 |
1 |
28,709 |
| 13:56:31 |
40,500 |
▼ 1,050 |
1 |
28,708 |
| 13:56:30 |
40,500 |
▼ 1,050 |
42 |
28,707 |
| 13:56:22 |
40,650 |
▼ 900 |
5 |
28,665 |
| 13:56:00 |
40,650 |
▼ 900 |
5 |
28,660 |
| 13:56:00 |
40,600 |
▼ 950 |
3 |
28,655 |
| 13:56:00 |
40,550 |
▼ 1,000 |
4 |
28,652 |
| 13:55:29 |
40,550 |
▼ 1,000 |
16 |
28,648 |
| 13:55:29 |
40,550 |
▼ 1,000 |
1 |
28,632 |
| 13:55:28 |
40,550 |
▼ 1,000 |
16 |
28,631 |
| 13:54:33 |
40,600 |
▼ 950 |
6 |
28,615 |
| 13:54:16 |
40,550 |
▼ 1,000 |
13 |
28,609 |
| 13:54:02 |
40,550 |
▼ 1,000 |
11 |
28,596 |
| 13:53:57 |
40,500 |
▼ 1,050 |
15 |
28,585 |
| 13:53:04 |
40,500 |
▼ 1,050 |
42 |
28,570 |
| 13:52:44 |
40,650 |
▼ 900 |
6 |
28,528 |
| 13:52:42 |
40,550 |
▼ 1,000 |
4 |
28,508 |
| 13:52:42 |
40,650 |
▼ 900 |
14 |
28,522 |
| 13:52:27 |
40,500 |
▼ 1,050 |
16 |
28,504 |
| 13:51:29 |
40,550 |
▼ 1,000 |
7 |
28,488 |
| 13:51:28 |
40,500 |
▼ 1,050 |
21 |
28,481 |
| 13:50:56 |
40,550 |
▼ 1,000 |
5 |
28,460 |
| 13:50:55 |
40,600 |
▼ 950 |
6 |
28,455 |
| 13:50:22 |
40,600 |
▼ 950 |
15 |
28,449 |
| 13:50:09 |
40,550 |
▼ 1,000 |
9 |
28,434 |
| 13:49:37 |
40,550 |
▼ 1,000 |
42 |
28,425 |
| 13:49:26 |
40,550 |
▼ 1,000 |
15 |
28,383 |
| 13:49:23 |
40,650 |
▼ 900 |
7 |
28,368 |
| 13:49:05 |
40,600 |
▼ 950 |
5 |
28,361 |
| 13:48:59 |
40,600 |
▼ 950 |
6 |
28,356 |
| 13:47:56 |
40,550 |
▼ 1,000 |
16 |
28,350 |
| 13:47:37 |
40,550 |
▼ 1,000 |
9 |
28,334 |
| 13:47:37 |
40,600 |
▼ 950 |
3 |
28,325 |
| 13:47:27 |
40,600 |
▼ 950 |
22 |
28,322 |
| 13:47:16 |
40,650 |
▼ 900 |
6 |
28,300 |
| 13:46:25 |
40,550 |
▼ 1,000 |
16 |
28,294 |
| 13:46:10 |
40,550 |
▼ 1,000 |
42 |
28,278 |
| 13:46:04 |
40,600 |
▼ 950 |
1 |
28,221 |
| 13:46:04 |
40,650 |
▼ 900 |
15 |
28,236 |
| 13:45:58 |
40,600 |
▼ 950 |
5 |
28,220 |
| 13:45:27 |
40,600 |
▼ 950 |
6 |
28,215 |
| 13:45:26 |
40,550 |
▼ 1,000 |
21 |
28,209 |
| 13:45:25 |
40,600 |
▼ 950 |
1 |
28,188 |
| 13:44:55 |
40,550 |
▼ 1,000 |
15 |
28,187 |
| 13:43:58 |
40,600 |
▼ 950 |
1 |
28,172 |
| 13:43:38 |
40,600 |
▼ 950 |
5 |
28,171 |
| 13:43:26 |
40,600 |
▼ 950 |
7 |
28,166 |
| 13:43:24 |
40,600 |
▼ 950 |
15 |
28,159 |
| 13:43:02 |
40,600 |
▼ 950 |
6 |
28,144 |
| 13:42:55 |
40,550 |
▼ 1,000 |
150 |
28,138 |
| 13:42:45 |
40,600 |
▼ 950 |
8 |
27,988 |
| 13:42:43 |
40,550 |
▼ 1,000 |
42 |
27,980 |
| 13:41:54 |
40,550 |
▼ 1,000 |
16 |
27,938 |
| 13:41:49 |
40,600 |
▼ 950 |
6 |
27,922 |
| 13:41:25 |
40,600 |
▼ 950 |
6 |
27,916 |
| 13:40:23 |
40,600 |
▼ 950 |
16 |
27,910 |
| 13:40:00 |
40,650 |
▼ 900 |
6 |
27,894 |
| 13:39:52 |
40,600 |
▼ 950 |
14 |
27,888 |
| 13:39:26 |
40,600 |
▼ 950 |
15 |
27,874 |
| 13:39:25 |
40,550 |
▼ 1,000 |
21 |
27,859 |
| 13:39:22 |
40,600 |
▼ 950 |
12 |
27,838 |
| 13:39:17 |
40,600 |
▼ 950 |
3 |
27,826 |
| 13:38:53 |
40,600 |
▼ 950 |
15 |
27,823 |
| 13:38:11 |
40,650 |
▼ 900 |
6 |
27,808 |
| 13:37:22 |
40,550 |
▼ 1,000 |
16 |
27,802 |
| 13:36:22 |
40,700 |
▼ 850 |
5 |
27,786 |
| 13:36:07 |
40,700 |
▼ 850 |
10 |
27,781 |
| 13:35:52 |
40,550 |
▼ 1,000 |
15 |
27,771 |
| 13:35:50 |
40,550 |
▼ 1,000 |
42 |
27,756 |
| 13:35:45 |
40,600 |
▼ 950 |
1 |
27,714 |
| 13:35:42 |
40,600 |
▼ 950 |
13 |
27,713 |
| 13:35:23 |
40,550 |
▼ 1,000 |
22 |
27,700 |
| 13:34:33 |
40,600 |
▼ 950 |
6 |
27,678 |
| 13:34:21 |
40,550 |
▼ 1,000 |
16 |
27,672 |
| 13:34:19 |
40,600 |
▼ 950 |
1 |
27,656 |
| 13:32:51 |
40,550 |
▼ 1,000 |
15 |
27,655 |
| 13:32:48 |
40,650 |
▼ 900 |
18 |
27,640 |
| 13:32:44 |
40,650 |
▼ 900 |
6 |
27,622 |
| 13:32:41 |
40,600 |
▼ 950 |
135 |
27,616 |
| 13:32:23 |
40,650 |
▼ 900 |
19 |
27,481 |
| 13:31:20 |
40,600 |
▼ 950 |
15 |
27,462 |
| 13:30:55 |
40,650 |
▼ 900 |
5 |
27,446 |
| 13:30:55 |
40,750 |
▼ 800 |
1 |
27,447 |
| 13:30:46 |
40,650 |
▼ 900 |
1 |
27,441 |
| 13:29:50 |
40,600 |
▼ 950 |
16 |
27,440 |
| 13:29:30 |
40,650 |
▼ 900 |
7 |
27,424 |
| 13:29:22 |
40,600 |
▼ 950 |
22 |
27,417 |
| 13:29:05 |
40,650 |
▼ 900 |
5 |
27,395 |
| 13:29:01 |
40,600 |
▼ 950 |
22 |
27,390 |
| 13:28:56 |
40,600 |
▼ 950 |
20 |
27,368 |
| 13:28:24 |
40,650 |
▼ 900 |
3 |
27,348 |
| 13:28:21 |
40,650 |
▼ 900 |
15 |
27,345 |
| 13:28:19 |
40,650 |
▼ 900 |
3 |
27,330 |
| 13:27:48 |
40,650 |
▼ 900 |
3 |
27,327 |
| 13:27:46 |
40,650 |
▼ 900 |
1 |
27,324 |
| 13:27:16 |
40,750 |
▼ 800 |
6 |
27,323 |
| 13:26:49 |
40,650 |
▼ 900 |
15 |
27,317 |
| 13:26:11 |
40,700 |
▼ 850 |
18 |
27,302 |
| 13:25:30 |
40,650 |
▼ 900 |
42 |
27,284 |
| 13:25:27 |
40,700 |
▼ 850 |
6 |
27,242 |
| 13:25:18 |
40,650 |
▼ 900 |
16 |
27,236 |
| 13:25:18 |
40,700 |
▼ 850 |
15 |
27,220 |
| 13:25:18 |
40,700 |
▼ 850 |
74 |
27,205 |
| 13:24:41 |
40,700 |
▼ 850 |
11 |
27,131 |
| 13:24:22 |
40,650 |
▼ 900 |
17 |
27,120 |
| 13:23:48 |
40,600 |
▼ 950 |
15 |
27,103 |
| 13:23:38 |
40,650 |
▼ 900 |
5 |
27,088 |
| 13:22:52 |
40,700 |
▼ 850 |
4 |
27,083 |
| 13:22:52 |
40,650 |
▼ 900 |
2 |
27,079 |
| 13:22:18 |
40,600 |
▼ 950 |
16 |
27,077 |
| 13:22:03 |
40,650 |
▼ 900 |
16 |
27,061 |
| 13:22:03 |
40,650 |
▼ 900 |
25 |
27,045 |
| 13:21:49 |
40,700 |
▼ 850 |
6 |
27,020 |
| 13:21:19 |
40,650 |
▼ 900 |
21 |
27,014 |
| 13:20:47 |
40,600 |
▼ 950 |
15 |
26,993 |
| 13:20:00 |
40,700 |
▼ 850 |
6 |
26,978 |
| 13:19:56 |
40,700 |
▼ 850 |
1 |
26,972 |
| 13:19:33 |
40,700 |
▼ 850 |
13 |
26,971 |
| 13:19:33 |
40,650 |
▼ 900 |
4 |
26,958 |
| 13:19:19 |
40,600 |
▼ 950 |
21 |
26,954 |
| 13:19:17 |
40,600 |
▼ 950 |
16 |
26,933 |
| 13:18:36 |
40,600 |
▼ 950 |
42 |
26,917 |
| 13:18:11 |
40,650 |
▼ 900 |
6 |
26,875 |
| 13:17:46 |
40,600 |
▼ 950 |
15 |
26,869 |
| 13:17:21 |
40,650 |
▼ 900 |
10 |
26,854 |
| 13:17:18 |
40,600 |
▼ 950 |
22 |
26,844 |
| 13:16:22 |
40,650 |
▼ 900 |
5 |
26,822 |
| 13:16:16 |
40,600 |
▼ 950 |
16 |
26,817 |
| 13:16:14 |
40,650 |
▼ 900 |
8 |
26,801 |
| 13:16:06 |
40,600 |
▼ 950 |
13 |
26,793 |
| 13:15:17 |
40,600 |
▼ 950 |
10 |
26,780 |
| 13:15:09 |
40,600 |
▼ 950 |
42 |
26,770 |
| 13:14:45 |
40,600 |
▼ 950 |
15 |
26,728 |
| 13:14:33 |
40,650 |
▼ 900 |
6 |
26,713 |
| 13:13:41 |
40,650 |
▼ 900 |
15 |
26,707 |
| 13:13:15 |
40,600 |
▼ 950 |
15 |
26,692 |
| 13:12:55 |
40,700 |
▼ 850 |
9 |
26,677 |
| 13:12:55 |
40,650 |
▼ 900 |
9 |
26,668 |
| 13:12:44 |
40,650 |
▼ 900 |
6 |
26,659 |
| 13:11:44 |
40,600 |
▼ 950 |
16 |
26,653 |
| 13:11:43 |
40,600 |
▼ 950 |
42 |
26,637 |
| 13:11:16 |
40,600 |
▼ 950 |
22 |
26,595 |
| 13:11:11 |
40,600 |
▼ 950 |
15 |
26,573 |
| 13:10:55 |
40,650 |
▼ 900 |
6 |
26,558 |
| 13:10:14 |
40,600 |
▼ 950 |
16 |
26,552 |
| 13:10:01 |
40,650 |
▼ 900 |
12 |
26,536 |
| 13:09:37 |
40,650 |
▼ 900 |
7 |
26,524 |
| 13:09:16 |
40,600 |
▼ 950 |
21 |
26,517 |
| 13:09:05 |
40,650 |
▼ 900 |
5 |
26,496 |
| 13:08:43 |
40,600 |
▼ 950 |
15 |
26,491 |
| 13:07:16 |
40,700 |
▼ 850 |
6 |
26,476 |
| 13:07:15 |
40,650 |
▼ 900 |
21 |
26,470 |
| 13:07:13 |
40,650 |
▼ 900 |
16 |
26,449 |
| 13:06:20 |
40,700 |
▼ 850 |
14 |
26,433 |
| 13:06:18 |
40,700 |
▼ 850 |
18 |
26,419 |
| 13:05:44 |
40,700 |
▼ 850 |
3 |
26,401 |
| 13:05:42 |
40,650 |
▼ 900 |
15 |
26,398 |
| 13:05:27 |
40,700 |
▼ 850 |
6 |
26,383 |
| 13:05:14 |
40,650 |
▼ 900 |
22 |
26,377 |
| 13:04:58 |
40,650 |
▼ 900 |
27 |
26,355 |
| 13:04:49 |
40,650 |
▼ 900 |
16 |
26,328 |
| 13:04:49 |
40,650 |
▼ 900 |
5 |
26,312 |
| 13:04:12 |
40,650 |
▼ 900 |
16 |
26,307 |
| 13:03:44 |
40,700 |
▼ 850 |
1 |
26,291 |
| 13:03:38 |
40,700 |
▼ 850 |
5 |
26,290 |
| 13:03:26 |
40,650 |
▼ 900 |
152 |
26,285 |
| 13:03:14 |
40,650 |
▼ 900 |
21 |
26,133 |
| 13:02:59 |
40,700 |
▼ 850 |
6 |
26,112 |
| 13:02:41 |
40,650 |
▼ 900 |
15 |
26,106 |
| 13:02:40 |
40,700 |
▼ 850 |
13 |
26,091 |
| 13:01:49 |
40,700 |
▼ 850 |
6 |
26,078 |
| 13:01:44 |
40,700 |
▼ 850 |
1 |
26,072 |
| 13:01:22 |
40,650 |
▼ 900 |
42 |
26,071 |
| 13:01:13 |
40,650 |
▼ 900 |
21 |
26,029 |
| 13:01:11 |
40,650 |
▼ 900 |
15 |
26,008 |
| 13:00:28 |
40,650 |
▼ 900 |
40 |
25,993 |
| 13:00:03 |
40,650 |
▼ 900 |
1 |
25,953 |
| 13:00:00 |
40,650 |
▼ 900 |
6 |
25,952 |
| 12:59:58 |
40,600 |
▼ 950 |
16 |
25,946 |
| 12:59:46 |
40,600 |
▼ 950 |
1 |
25,930 |
| 12:59:40 |
40,600 |
▼ 950 |
16 |
25,929 |
| 12:59:40 |
40,700 |
▼ 850 |
11 |
25,913 |
| 12:59:40 |
40,650 |
▼ 900 |
4 |
25,902 |
| 12:59:13 |
40,600 |
▼ 950 |
22 |
25,898 |
| 12:59:00 |
40,650 |
▼ 900 |
1 |
25,876 |
| 12:59:00 |
40,650 |
▼ 900 |
16 |
25,875 |
| 12:59:00 |
40,600 |
▼ 950 |
11 |
25,859 |
| 12:58:20 |
40,600 |
▼ 950 |
36 |
25,848 |
| 12:58:11 |
40,600 |
▼ 950 |
6 |
25,812 |
| 12:58:10 |
40,550 |
▼ 1,000 |
16 |
25,806 |
| 12:57:56 |
40,600 |
▼ 950 |
1 |
25,790 |
| 12:57:45 |
40,600 |
▼ 950 |
10 |
25,789 |
| 12:57:42 |
40,600 |
▼ 950 |
11 |
25,779 |
| 12:56:45 |
40,550 |
▼ 1,000 |
7 |
25,768 |
| 12:56:40 |
40,550 |
▼ 1,000 |
15 |
25,761 |
| 12:56:22 |
40,750 |
▼ 800 |
5 |
25,746 |
| 12:56:21 |
40,700 |
▼ 850 |
10 |
25,741 |
| 12:55:32 |
40,600 |
▼ 950 |
7 |
25,731 |
| 12:55:26 |
40,600 |
▼ 950 |
10 |
25,724 |
| 12:55:26 |
40,650 |
▼ 900 |
3 |
25,714 |
| 12:55:26 |
40,650 |
▼ 900 |
10 |
25,711 |
| 12:55:20 |
40,650 |
▼ 900 |
11 |
25,701 |
| 12:55:09 |
40,600 |
▼ 950 |
16 |
25,690 |
| 12:54:55 |
40,650 |
▼ 900 |
38 |
25,674 |
| 12:54:33 |
40,650 |
▼ 900 |
6 |
25,636 |
| 12:54:23 |
40,700 |
▼ 850 |
3 |
25,630 |
| 12:53:39 |
40,600 |
▼ 950 |
15 |
25,627 |
| 12:53:11 |
40,700 |
▼ 850 |
16 |
25,612 |
| 12:53:11 |
40,700 |
▼ 850 |
3 |
25,596 |
| 12:53:10 |
40,700 |
▼ 850 |
7 |
25,593 |
| 12:53:02 |
40,750 |
▼ 800 |
13 |
25,586 |
| 12:52:44 |
40,700 |
▼ 850 |
2 |
25,573 |
| 12:52:44 |
40,750 |
▼ 800 |
6 |
25,571 |
| 12:52:39 |
40,700 |
▼ 850 |
40 |
25,565 |
| 12:52:18 |
40,700 |
▼ 850 |
8 |
25,525 |
| 12:52:16 |
40,700 |
▼ 850 |
9 |
25,517 |
| 12:52:11 |
40,700 |
▼ 850 |
73 |
25,508 |
| 12:52:10 |
40,600 |
▼ 950 |
4 |
25,435 |
| 12:52:08 |
40,600 |
▼ 950 |
14 |
25,431 |
| 12:51:37 |
40,600 |
▼ 950 |
52 |
25,417 |
| 12:51:10 |
40,600 |
▼ 950 |
13 |
25,365 |
| 12:50:55 |
40,700 |
▼ 850 |
6 |
25,352 |
| 12:50:53 |
40,600 |
▼ 950 |
3 |
25,346 |
| 12:50:53 |
40,600 |
▼ 950 |
16 |
25,343 |
| 12:50:38 |
40,600 |
▼ 950 |
15 |
25,327 |
| 12:50:16 |
40,700 |
▼ 850 |
40 |
25,312 |
| 12:50:11 |
40,700 |
▼ 850 |
8 |
25,272 |
| 12:50:11 |
40,650 |
▼ 900 |
10 |
25,264 |
| 12:50:11 |
40,600 |
▼ 950 |
16 |
25,254 |
| 12:50:02 |
40,600 |
▼ 950 |
1 |
25,238 |
| 12:49:44 |
40,600 |
▼ 950 |
12 |
25,237 |
| 12:49:10 |
40,550 |
▼ 1,000 |
21 |
25,225 |
| 12:49:08 |
40,600 |
▼ 950 |
5 |
25,204 |
| 12:49:07 |
40,600 |
▼ 950 |
5 |
25,199 |
| 12:49:05 |
40,650 |
▼ 900 |
7 |
25,194 |
| 12:48:37 |
40,600 |
▼ 950 |
7 |
25,187 |
| 12:48:04 |
40,600 |
▼ 950 |
10 |
25,180 |
| 12:48:00 |
40,650 |
▼ 900 |
13 |
25,170 |
| 12:47:57 |
40,600 |
▼ 950 |
27 |
25,157 |
| 12:47:47 |
40,550 |
▼ 1,000 |
20 |
25,130 |
| 12:47:47 |
40,550 |
▼ 1,000 |
7 |
25,110 |
| 12:47:37 |
40,550 |
▼ 1,000 |
16 |
25,103 |
| 12:47:35 |
40,600 |
▼ 950 |
16 |
25,087 |
| 12:47:16 |
40,650 |
▼ 900 |
7 |
25,071 |
| 12:47:15 |
40,600 |
▼ 950 |
30 |
25,064 |
| 12:46:48 |
40,700 |
▼ 850 |
3 |
25,034 |
| 12:46:25 |
40,700 |
▼ 850 |
13 |
25,031 |
| 12:46:25 |
40,600 |
▼ 950 |
4 |
25,018 |
| 12:46:21 |
40,550 |
▼ 1,000 |
18 |
25,014 |
| 12:46:06 |
40,550 |
▼ 1,000 |
16 |
24,996 |
| 12:45:52 |
40,600 |
▼ 950 |
1 |
24,980 |
| 12:45:52 |
40,600 |
▼ 950 |
29 |
24,979 |
| 12:45:48 |
40,600 |
▼ 950 |
3 |
24,950 |
| 12:45:27 |
40,600 |
▼ 950 |
7 |
24,947 |
| 12:45:08 |
40,550 |
▼ 1,000 |
21 |
24,940 |
| 12:44:38 |
40,550 |
▼ 1,000 |
45 |
24,919 |
| 12:44:36 |
40,550 |
▼ 1,000 |
15 |
24,874 |
| 12:44:20 |
40,600 |
▼ 950 |
158 |
24,859 |
| 12:44:20 |
40,650 |
▼ 900 |
14 |
24,701 |
| 12:44:19 |
40,650 |
▼ 900 |
5 |
24,687 |
| 12:44:09 |
40,650 |
▼ 900 |
10 |
24,682 |
| 12:44:09 |
40,600 |
▼ 950 |
43 |
24,672 |
| 12:44:04 |
40,600 |
▼ 950 |
9 |
24,629 |
| 12:43:38 |
40,650 |
▼ 900 |
7 |
24,620 |
| 12:43:06 |
40,700 |
▼ 850 |
7 |
24,613 |
| 12:43:05 |
40,600 |
▼ 950 |
15 |
24,606 |
| 12:41:49 |
40,700 |
▼ 850 |
6 |
24,591 |
| 12:41:48 |
40,600 |
▼ 950 |
17 |
24,585 |
|
|
|
|
