고려아연
(010130) |
코스피 200
철강및금속
액면가 5,000원
|
 |
|
|
|
 10.26 15:59 |
|
|
|
|
|
| 565,000 (572,000) |
|
[시가/고가/저가] 576,000 / 577,000 / 562,000 |
| 전일비/등락률 |
▼ 7,000 (-1.22%) |
매도호가/호가잔량 |
566,000 / 92 |
| 거래량/전일동시간대비 |
50,783 /▲ 2,678 |
매수호가/호가잔량 |
565,000 / 166 |
| 상한가/하한가 |
743,000 / 401,000 |
총매도/총매수잔량 |
4,264 / 4,969 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 387 |
575,000 |
 |
| 263 |
574,000 |
| 401 |
573,000 |
| 617 |
572,000 |
| 604 |
571,000 |
| 372 |
570,000 |
| 298 |
569,000 |
| 365 |
568,000 |
| 865 |
567,000 |
| 92 |
566,000 |
| |
|
565,000 |
166 |
| 564,000 |
242 |
| 563,000 |
462 |
| 562,000 |
941 |
| 561,000 |
668 |
| 560,000 |
969 |
| 559,000 |
543 |
| 558,000 |
360 |
| 557,000 |
312 |
| 556,000 |
306 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 4,264 |
705 |
4,969 |
| 시간외잔량 |
|
시간외잔량 |
| 443 |
|
0 |
|
|
| 고려아연 010130 |
|
 |
|
KOSPI 3,049.08 (+28.54)
FUTURE
399.35 (+3.50)
Basis:
0.28
|
|
 |
|
| 15:59:00 |
565,000 |
▼ 7,000 |
1 |
50,783 |
| 15:54:52 |
565,000 |
▼ 7,000 |
1 |
50,782 |
| 15:54:23 |
565,000 |
▼ 7,000 |
1 |
50,781 |
| 15:51:17 |
565,000 |
▼ 7,000 |
1 |
50,780 |
| 15:50:32 |
565,000 |
▼ 7,000 |
1 |
50,779 |
| 15:46:20 |
565,000 |
▼ 7,000 |
2 |
50,778 |
| 15:45:27 |
565,000 |
▼ 7,000 |
10 |
50,776 |
| 15:45:23 |
565,000 |
▼ 7,000 |
1 |
50,766 |
| 15:44:57 |
565,000 |
▼ 7,000 |
1 |
50,765 |
| 15:43:10 |
565,000 |
▼ 7,000 |
4 |
50,764 |
| 15:42:22 |
565,000 |
▼ 7,000 |
1 |
50,760 |
| 15:41:44 |
565,000 |
▼ 7,000 |
1 |
50,759 |
| 15:40:00 |
565,000 |
▼ 7,000 |
12 |
50,758 |
| 15:30:21 |
565,000 |
▼ 7,000 |
1,990 |
50,746 |
| 15:19:59 |
566,000 |
▼ 6,000 |
1 |
48,756 |
| 15:19:35 |
566,000 |
▼ 6,000 |
1 |
48,755 |
| 15:19:34 |
566,000 |
▼ 6,000 |
1 |
48,754 |
| 15:19:32 |
565,000 |
▼ 7,000 |
1 |
48,753 |
| 15:19:30 |
566,000 |
▼ 6,000 |
1 |
48,752 |
| 15:19:30 |
566,000 |
▼ 6,000 |
1 |
48,751 |
| 15:19:30 |
566,000 |
▼ 6,000 |
6 |
48,750 |
| 15:19:28 |
566,000 |
▼ 6,000 |
3 |
48,744 |
| 15:19:28 |
566,000 |
▼ 6,000 |
1 |
48,741 |
| 15:19:22 |
566,000 |
▼ 6,000 |
1 |
48,740 |
| 15:19:21 |
565,000 |
▼ 7,000 |
1 |
48,739 |
| 15:19:17 |
566,000 |
▼ 6,000 |
1 |
48,738 |
| 15:19:17 |
565,000 |
▼ 7,000 |
1 |
48,737 |
| 15:19:03 |
566,000 |
▼ 6,000 |
2 |
48,736 |
| 15:19:03 |
566,000 |
▼ 6,000 |
1 |
48,734 |
| 15:19:00 |
566,000 |
▼ 6,000 |
1 |
48,733 |
| 15:18:53 |
566,000 |
▼ 6,000 |
1 |
48,732 |
| 15:18:53 |
565,000 |
▼ 7,000 |
1 |
48,731 |
| 15:18:48 |
566,000 |
▼ 6,000 |
3 |
48,730 |
| 15:18:48 |
566,000 |
▼ 6,000 |
5 |
48,727 |
| 15:18:29 |
565,000 |
▼ 7,000 |
4 |
48,722 |
| 15:18:29 |
566,000 |
▼ 6,000 |
10 |
48,718 |
| 15:18:27 |
566,000 |
▼ 6,000 |
2 |
48,708 |
| 15:18:19 |
566,000 |
▼ 6,000 |
3 |
48,706 |
| 15:18:19 |
565,000 |
▼ 7,000 |
5 |
48,703 |
| 15:18:10 |
565,000 |
▼ 7,000 |
1 |
48,698 |
| 15:18:03 |
565,000 |
▼ 7,000 |
17 |
48,697 |
| 15:18:01 |
566,000 |
▼ 6,000 |
3 |
48,680 |
| 15:18:00 |
565,000 |
▼ 7,000 |
4 |
48,677 |
| 15:18:00 |
566,000 |
▼ 6,000 |
4 |
48,673 |
| 15:17:58 |
565,000 |
▼ 7,000 |
1 |
48,669 |
| 15:17:57 |
566,000 |
▼ 6,000 |
1 |
48,668 |
| 15:17:57 |
565,000 |
▼ 7,000 |
6 |
48,667 |
| 15:17:57 |
565,000 |
▼ 7,000 |
1 |
48,661 |
| 15:17:50 |
565,000 |
▼ 7,000 |
1 |
48,660 |
| 15:17:49 |
565,000 |
▼ 7,000 |
2 |
48,659 |
| 15:17:41 |
565,000 |
▼ 7,000 |
6 |
48,657 |
| 15:17:30 |
566,000 |
▼ 6,000 |
8 |
48,651 |
| 15:17:23 |
565,000 |
▼ 7,000 |
129 |
48,643 |
| 15:17:20 |
565,000 |
▼ 7,000 |
1 |
48,514 |
| 15:17:10 |
565,000 |
▼ 7,000 |
2 |
48,513 |
| 15:17:08 |
565,000 |
▼ 7,000 |
3 |
48,511 |
| 15:17:05 |
564,000 |
▼ 8,000 |
1 |
48,508 |
| 15:17:02 |
565,000 |
▼ 7,000 |
1 |
48,507 |
| 15:17:02 |
564,000 |
▼ 8,000 |
3 |
48,506 |
| 15:17:02 |
564,000 |
▼ 8,000 |
4 |
48,503 |
| 15:17:02 |
564,000 |
▼ 8,000 |
1 |
48,499 |
| 15:17:02 |
564,000 |
▼ 8,000 |
26 |
48,498 |
| 15:17:01 |
563,000 |
▼ 9,000 |
2 |
48,472 |
| 15:17:01 |
564,000 |
▼ 8,000 |
6 |
48,470 |
| 15:17:00 |
564,000 |
▼ 8,000 |
8 |
48,464 |
| 15:17:00 |
564,000 |
▼ 8,000 |
1 |
48,456 |
| 15:17:00 |
564,000 |
▼ 8,000 |
2 |
48,455 |
| 15:17:00 |
564,000 |
▼ 8,000 |
1 |
48,453 |
| 15:16:57 |
565,000 |
▼ 7,000 |
1 |
48,452 |
| 15:16:57 |
565,000 |
▼ 7,000 |
1 |
48,451 |
| 15:16:52 |
564,000 |
▼ 8,000 |
10 |
48,450 |
| 15:16:50 |
565,000 |
▼ 7,000 |
1 |
48,440 |
| 15:16:30 |
564,000 |
▼ 8,000 |
7 |
48,439 |
| 15:16:28 |
564,000 |
▼ 8,000 |
8 |
48,432 |
| 15:16:17 |
565,000 |
▼ 7,000 |
3 |
48,424 |
| 15:16:08 |
564,000 |
▼ 8,000 |
1 |
48,421 |
| 15:16:03 |
564,000 |
▼ 8,000 |
1 |
48,420 |
| 15:16:03 |
564,000 |
▼ 8,000 |
1 |
48,419 |
| 15:16:01 |
564,000 |
▼ 8,000 |
4 |
48,418 |
| 15:16:01 |
564,000 |
▼ 8,000 |
8 |
48,414 |
| 15:16:00 |
564,000 |
▼ 8,000 |
10 |
48,406 |
| 15:16:00 |
564,000 |
▼ 8,000 |
3 |
48,396 |
| 15:16:00 |
564,000 |
▼ 8,000 |
1 |
48,393 |
| 15:16:00 |
564,000 |
▼ 8,000 |
19 |
48,392 |
| 15:15:59 |
565,000 |
▼ 7,000 |
1 |
48,373 |
| 15:15:58 |
565,000 |
▼ 7,000 |
4 |
48,372 |
| 15:15:38 |
564,000 |
▼ 8,000 |
7 |
48,368 |
| 15:15:27 |
564,000 |
▼ 8,000 |
1 |
48,361 |
| 15:15:27 |
564,000 |
▼ 8,000 |
1 |
48,360 |
| 15:15:25 |
565,000 |
▼ 7,000 |
3 |
48,359 |
| 15:15:20 |
564,000 |
▼ 8,000 |
2 |
48,356 |
| 15:15:19 |
565,000 |
▼ 7,000 |
5 |
48,354 |
| 15:15:17 |
565,000 |
▼ 7,000 |
10 |
48,349 |
| 15:15:15 |
564,000 |
▼ 8,000 |
6 |
48,339 |
| 15:15:05 |
565,000 |
▼ 7,000 |
1 |
48,333 |
| 15:14:59 |
564,000 |
▼ 8,000 |
1 |
48,332 |
| 15:14:58 |
565,000 |
▼ 7,000 |
1 |
48,331 |
| 15:14:58 |
565,000 |
▼ 7,000 |
1 |
48,330 |
| 15:14:44 |
564,000 |
▼ 8,000 |
2 |
48,329 |
| 15:14:43 |
565,000 |
▼ 7,000 |
5 |
48,327 |
| 15:14:43 |
564,000 |
▼ 8,000 |
4 |
48,322 |
| 15:14:39 |
564,000 |
▼ 8,000 |
1 |
48,318 |
| 15:14:39 |
564,000 |
▼ 8,000 |
7 |
48,317 |
| 15:14:38 |
565,000 |
▼ 7,000 |
8 |
48,310 |
| 15:14:38 |
564,000 |
▼ 8,000 |
3 |
48,302 |
| 15:14:34 |
565,000 |
▼ 7,000 |
3 |
48,299 |
| 15:14:32 |
564,000 |
▼ 8,000 |
72 |
48,296 |
| 15:14:32 |
565,000 |
▼ 7,000 |
128 |
48,224 |
| 15:14:32 |
566,000 |
▼ 6,000 |
1 |
48,096 |
| 15:14:29 |
565,000 |
▼ 7,000 |
4 |
48,095 |
| 15:14:25 |
565,000 |
▼ 7,000 |
1 |
48,091 |
| 15:14:20 |
565,000 |
▼ 7,000 |
1 |
48,090 |
| 15:14:20 |
566,000 |
▼ 6,000 |
1 |
48,089 |
| 15:14:16 |
565,000 |
▼ 7,000 |
7 |
48,088 |
| 15:14:09 |
565,000 |
▼ 7,000 |
1 |
48,081 |
| 15:14:05 |
566,000 |
▼ 6,000 |
1 |
48,080 |
| 15:14:02 |
566,000 |
▼ 6,000 |
4 |
48,079 |
| 15:14:01 |
565,000 |
▼ 7,000 |
4 |
48,075 |
| 15:14:00 |
566,000 |
▼ 6,000 |
1 |
48,071 |
| 15:13:58 |
565,000 |
▼ 7,000 |
9 |
48,070 |
| 15:13:57 |
566,000 |
▼ 6,000 |
1 |
48,061 |
| 15:13:50 |
565,000 |
▼ 7,000 |
1 |
48,060 |
| 15:13:50 |
566,000 |
▼ 6,000 |
4 |
48,059 |
| 15:13:42 |
566,000 |
▼ 6,000 |
3 |
48,055 |
| 15:13:32 |
566,000 |
▼ 6,000 |
1 |
48,052 |
| 15:13:29 |
566,000 |
▼ 6,000 |
1 |
48,051 |
| 15:13:20 |
565,000 |
▼ 7,000 |
1 |
48,050 |
| 15:13:18 |
565,000 |
▼ 7,000 |
8 |
48,049 |
| 15:13:17 |
566,000 |
▼ 6,000 |
1 |
48,041 |
| 15:13:15 |
565,000 |
▼ 7,000 |
3 |
48,040 |
| 15:13:12 |
566,000 |
▼ 6,000 |
2 |
48,037 |
| 15:13:10 |
565,000 |
▼ 7,000 |
1 |
48,035 |
| 15:13:07 |
566,000 |
▼ 6,000 |
1 |
48,034 |
| 15:13:06 |
566,000 |
▼ 6,000 |
1 |
48,033 |
| 15:13:00 |
566,000 |
▼ 6,000 |
1 |
48,032 |
| 15:12:54 |
565,000 |
▼ 7,000 |
8 |
48,031 |
| 15:12:50 |
566,000 |
▼ 6,000 |
3 |
48,023 |
| 15:12:41 |
566,000 |
▼ 6,000 |
1 |
48,020 |
| 15:12:39 |
566,000 |
▼ 6,000 |
3 |
48,019 |
| 15:12:35 |
565,000 |
▼ 7,000 |
20 |
48,016 |
| 15:12:32 |
565,000 |
▼ 7,000 |
20 |
47,996 |
| 15:12:30 |
565,000 |
▼ 7,000 |
2 |
47,976 |
| 15:12:16 |
565,000 |
▼ 7,000 |
10 |
47,974 |
| 15:12:15 |
565,000 |
▼ 7,000 |
1 |
47,964 |
| 15:12:15 |
566,000 |
▼ 6,000 |
1 |
47,963 |
| 15:12:12 |
565,000 |
▼ 7,000 |
1 |
47,962 |
| 15:12:07 |
566,000 |
▼ 6,000 |
1 |
47,961 |
| 15:12:06 |
566,000 |
▼ 6,000 |
1 |
47,960 |
| 15:12:06 |
566,000 |
▼ 6,000 |
3 |
47,959 |
| 15:12:02 |
565,000 |
▼ 7,000 |
4 |
47,956 |
| 15:12:01 |
566,000 |
▼ 6,000 |
1 |
47,952 |
| 15:11:59 |
566,000 |
▼ 6,000 |
3 |
47,951 |
| 15:11:57 |
564,000 |
▼ 8,000 |
1 |
47,948 |
| 15:11:57 |
565,000 |
▼ 7,000 |
6 |
47,947 |
| 15:11:55 |
566,000 |
▼ 6,000 |
1 |
47,941 |
| 15:11:55 |
565,000 |
▼ 7,000 |
1 |
47,940 |
| 15:11:53 |
565,000 |
▼ 7,000 |
3 |
47,939 |
| 15:11:52 |
566,000 |
▼ 6,000 |
20 |
47,936 |
| 15:11:50 |
566,000 |
▼ 6,000 |
1 |
47,916 |
| 15:11:38 |
566,000 |
▼ 6,000 |
1 |
47,915 |
| 15:11:33 |
566,000 |
▼ 6,000 |
1 |
47,914 |
| 15:11:32 |
565,000 |
▼ 7,000 |
7 |
47,913 |
| 15:11:31 |
566,000 |
▼ 6,000 |
1 |
47,906 |
| 15:11:31 |
566,000 |
▼ 6,000 |
1 |
47,905 |
| 15:11:19 |
566,000 |
▼ 6,000 |
1 |
47,904 |
| 15:11:19 |
566,000 |
▼ 6,000 |
10 |
47,903 |
| 15:11:12 |
566,000 |
▼ 6,000 |
1 |
47,893 |
| 15:11:12 |
565,000 |
▼ 7,000 |
1 |
47,892 |
| 15:11:10 |
566,000 |
▼ 6,000 |
1 |
47,891 |
| 15:11:10 |
566,000 |
▼ 6,000 |
1 |
47,890 |
| 15:11:07 |
566,000 |
▼ 6,000 |
3 |
47,889 |
| 15:11:06 |
566,000 |
▼ 6,000 |
1 |
47,886 |
| 15:11:01 |
566,000 |
▼ 6,000 |
1 |
47,885 |
| 15:11:00 |
566,000 |
▼ 6,000 |
1 |
47,884 |
| 15:11:00 |
565,000 |
▼ 7,000 |
1 |
47,883 |
| 15:10:49 |
566,000 |
▼ 6,000 |
12 |
47,882 |
| 15:10:45 |
566,000 |
▼ 6,000 |
5 |
47,870 |
| 15:10:41 |
565,000 |
▼ 7,000 |
73 |
47,865 |
| 15:10:41 |
565,000 |
▼ 7,000 |
1 |
47,792 |
| 15:10:40 |
564,000 |
▼ 8,000 |
1 |
47,791 |
| 15:10:37 |
565,000 |
▼ 7,000 |
19 |
47,790 |
| 15:10:36 |
564,000 |
▼ 8,000 |
3 |
47,771 |
| 15:10:36 |
565,000 |
▼ 7,000 |
5 |
47,768 |
| 15:10:35 |
565,000 |
▼ 7,000 |
1 |
47,763 |
| 15:10:34 |
565,000 |
▼ 7,000 |
3 |
47,762 |
| 15:10:34 |
565,000 |
▼ 7,000 |
9 |
47,759 |
| 15:10:30 |
565,000 |
▼ 7,000 |
3 |
47,750 |
| 15:10:21 |
566,000 |
▼ 6,000 |
1 |
47,747 |
| 15:10:21 |
565,000 |
▼ 7,000 |
1 |
47,746 |
| 15:10:21 |
565,000 |
▼ 7,000 |
5 |
47,745 |
| 15:10:16 |
566,000 |
▼ 6,000 |
3 |
47,740 |
| 15:10:16 |
565,000 |
▼ 7,000 |
2 |
47,737 |
| 15:10:10 |
565,000 |
▼ 7,000 |
8 |
47,735 |
| 15:10:10 |
566,000 |
▼ 6,000 |
4 |
47,727 |
| 15:10:02 |
565,000 |
▼ 7,000 |
4 |
47,723 |
| 15:10:02 |
566,000 |
▼ 6,000 |
1 |
47,719 |
| 15:10:00 |
566,000 |
▼ 6,000 |
1 |
47,718 |
| 15:10:00 |
565,000 |
▼ 7,000 |
20 |
47,717 |
| 15:09:44 |
565,000 |
▼ 7,000 |
2 |
47,697 |
| 15:09:41 |
566,000 |
▼ 6,000 |
2 |
47,695 |
| 15:09:37 |
566,000 |
▼ 6,000 |
1 |
47,693 |
| 15:09:37 |
566,000 |
▼ 6,000 |
1 |
47,692 |
| 15:09:30 |
566,000 |
▼ 6,000 |
1 |
47,691 |
| 15:09:25 |
566,000 |
▼ 6,000 |
10 |
47,690 |
| 15:09:25 |
565,000 |
▼ 7,000 |
1 |
47,680 |
| 15:09:24 |
566,000 |
▼ 6,000 |
3 |
47,679 |
| 15:09:20 |
566,000 |
▼ 6,000 |
1 |
47,676 |
| 15:09:20 |
566,000 |
▼ 6,000 |
1 |
47,675 |
| 15:09:15 |
565,000 |
▼ 7,000 |
7 |
47,674 |
| 15:09:15 |
566,000 |
▼ 6,000 |
1 |
47,667 |
| 15:09:13 |
566,000 |
▼ 6,000 |
1 |
47,666 |
| 15:09:08 |
566,000 |
▼ 6,000 |
1 |
47,665 |
| 15:09:08 |
565,000 |
▼ 7,000 |
3 |
47,664 |
| 15:09:07 |
566,000 |
▼ 6,000 |
2 |
47,661 |
| 15:09:06 |
566,000 |
▼ 6,000 |
4 |
47,659 |
| 15:09:06 |
566,000 |
▼ 6,000 |
4 |
47,655 |
| 15:09:06 |
566,000 |
▼ 6,000 |
3 |
47,651 |
| 15:09:06 |
566,000 |
▼ 6,000 |
2 |
47,648 |
| 15:09:03 |
566,000 |
▼ 6,000 |
1 |
47,646 |
| 15:09:01 |
565,000 |
▼ 7,000 |
2 |
47,645 |
| 15:09:00 |
566,000 |
▼ 6,000 |
3 |
47,643 |
| 15:08:57 |
566,000 |
▼ 6,000 |
1 |
47,640 |
| 15:08:57 |
565,000 |
▼ 7,000 |
1 |
47,639 |
| 15:08:52 |
565,000 |
▼ 7,000 |
9 |
47,638 |
| 15:08:50 |
566,000 |
▼ 6,000 |
2 |
47,629 |
| 15:08:50 |
566,000 |
▼ 6,000 |
1 |
47,627 |
| 15:08:48 |
565,000 |
▼ 7,000 |
7 |
47,626 |
| 15:08:39 |
566,000 |
▼ 6,000 |
1 |
47,619 |
| 15:08:34 |
565,000 |
▼ 7,000 |
9 |
47,618 |
| 15:08:32 |
566,000 |
▼ 6,000 |
3 |
47,609 |
| 15:08:27 |
565,000 |
▼ 7,000 |
1 |
47,606 |
| 15:08:26 |
566,000 |
▼ 6,000 |
1 |
47,605 |
| 15:08:19 |
565,000 |
▼ 7,000 |
11 |
47,604 |
| 15:08:17 |
565,000 |
▼ 7,000 |
2 |
47,593 |
| 15:08:14 |
566,000 |
▼ 6,000 |
3 |
47,591 |
| 15:08:10 |
565,000 |
▼ 7,000 |
1 |
47,588 |
| 15:08:08 |
566,000 |
▼ 6,000 |
1 |
47,587 |
| 15:08:08 |
565,000 |
▼ 7,000 |
2 |
47,586 |
| 15:08:04 |
565,000 |
▼ 7,000 |
14 |
47,584 |
| 15:08:03 |
565,000 |
▼ 7,000 |
3 |
47,570 |
| 15:08:03 |
566,000 |
▼ 6,000 |
1 |
47,567 |
| 15:08:02 |
565,000 |
▼ 7,000 |
2 |
47,566 |
| 15:08:00 |
566,000 |
▼ 6,000 |
1 |
47,564 |
| 15:07:54 |
565,000 |
▼ 7,000 |
8 |
47,563 |
| 15:07:49 |
566,000 |
▼ 6,000 |
1 |
47,555 |
| 15:07:45 |
565,000 |
▼ 7,000 |
3 |
47,554 |
| 15:07:42 |
565,000 |
▼ 7,000 |
26 |
47,551 |
| 15:07:41 |
566,000 |
▼ 6,000 |
3 |
47,525 |
| 15:07:40 |
565,000 |
▼ 7,000 |
5 |
47,522 |
| 15:07:40 |
565,000 |
▼ 7,000 |
15 |
47,517 |
| 15:07:40 |
566,000 |
▼ 6,000 |
1 |
47,502 |
| 15:07:34 |
565,000 |
▼ 7,000 |
2 |
47,501 |
| 15:07:32 |
565,000 |
▼ 7,000 |
10 |
47,499 |
| 15:07:31 |
566,000 |
▼ 6,000 |
1 |
47,489 |
| 15:07:25 |
565,000 |
▼ 7,000 |
8 |
47,488 |
| 15:07:18 |
566,000 |
▼ 6,000 |
1 |
47,480 |
| 15:07:17 |
566,000 |
▼ 6,000 |
1 |
47,479 |
| 15:07:15 |
566,000 |
▼ 6,000 |
1 |
47,478 |
| 15:07:10 |
565,000 |
▼ 7,000 |
14 |
47,477 |
| 15:07:10 |
565,000 |
▼ 7,000 |
10 |
47,463 |
| 15:07:04 |
566,000 |
▼ 6,000 |
1 |
47,453 |
| 15:06:55 |
566,000 |
▼ 6,000 |
1 |
47,452 |
| 15:06:55 |
565,000 |
▼ 7,000 |
1 |
47,451 |
| 15:06:51 |
566,000 |
▼ 6,000 |
1 |
47,450 |
| 15:06:50 |
565,000 |
▼ 7,000 |
2 |
47,449 |
| 15:06:49 |
566,000 |
▼ 6,000 |
3 |
47,447 |
| 15:06:45 |
566,000 |
▼ 6,000 |
1 |
47,444 |
| 15:06:44 |
565,000 |
▼ 7,000 |
1 |
47,443 |
| 15:06:42 |
566,000 |
▼ 6,000 |
1 |
47,442 |
| 15:06:41 |
566,000 |
▼ 6,000 |
2 |
47,441 |
| 15:06:34 |
565,000 |
▼ 7,000 |
1 |
47,439 |
| 15:06:33 |
565,000 |
▼ 7,000 |
14 |
47,438 |
| 15:06:33 |
565,000 |
▼ 7,000 |
7 |
47,424 |
| 15:06:28 |
566,000 |
▼ 6,000 |
1 |
47,417 |
| 15:06:24 |
565,000 |
▼ 7,000 |
1 |
47,416 |
| 15:06:23 |
566,000 |
▼ 6,000 |
1 |
47,415 |
| 15:06:23 |
565,000 |
▼ 7,000 |
3 |
47,414 |
| 15:06:18 |
566,000 |
▼ 6,000 |
1 |
47,411 |
| 15:06:18 |
566,000 |
▼ 6,000 |
4 |
47,410 |
| 15:06:06 |
565,000 |
▼ 7,000 |
2 |
47,406 |
| 15:06:05 |
566,000 |
▼ 6,000 |
2 |
47,404 |
| 15:06:05 |
566,000 |
▼ 6,000 |
4 |
47,402 |
| 15:06:05 |
566,000 |
▼ 6,000 |
4 |
47,398 |
| 15:06:05 |
566,000 |
▼ 6,000 |
3 |
47,394 |
| 15:06:04 |
566,000 |
▼ 6,000 |
1 |
47,391 |
| 15:06:04 |
566,000 |
▼ 6,000 |
1 |
47,390 |
| 15:06:03 |
565,000 |
▼ 7,000 |
4 |
47,389 |
| 15:06:03 |
565,000 |
▼ 7,000 |
7 |
47,385 |
| 15:05:58 |
566,000 |
▼ 6,000 |
3 |
47,378 |
| 15:05:56 |
566,000 |
▼ 6,000 |
1 |
47,375 |
| 15:05:51 |
565,000 |
▼ 7,000 |
5 |
47,374 |
| 15:05:50 |
565,000 |
▼ 7,000 |
3 |
47,369 |
| 15:05:48 |
565,000 |
▼ 7,000 |
2 |
47,366 |
| 15:05:40 |
566,000 |
▼ 6,000 |
1 |
47,364 |
| 15:05:40 |
565,000 |
▼ 7,000 |
1 |
47,363 |
| 15:05:36 |
565,000 |
▼ 7,000 |
14 |
47,362 |
| 15:05:34 |
566,000 |
▼ 6,000 |
1 |
47,348 |
| 15:05:28 |
565,000 |
▼ 7,000 |
9 |
47,347 |
| 15:05:24 |
566,000 |
▼ 6,000 |
1 |
47,338 |
| 15:05:23 |
565,000 |
▼ 7,000 |
2 |
47,337 |
| 15:05:18 |
566,000 |
▼ 6,000 |
1 |
47,335 |
| 15:05:15 |
566,000 |
▼ 6,000 |
5 |
47,334 |
| 15:05:12 |
566,000 |
▼ 6,000 |
18 |
47,329 |
| 15:05:12 |
565,000 |
▼ 7,000 |
8 |
47,311 |
| 15:05:10 |
565,000 |
▼ 7,000 |
9 |
47,303 |
| 15:05:08 |
565,000 |
▼ 7,000 |
11 |
47,294 |
| 15:05:06 |
566,000 |
▼ 6,000 |
1 |
47,283 |
| 15:05:06 |
566,000 |
▼ 6,000 |
3 |
47,282 |
| 15:05:01 |
565,000 |
▼ 7,000 |
3 |
47,279 |
| 15:04:57 |
565,000 |
▼ 7,000 |
4 |
47,276 |
| 15:04:57 |
565,000 |
▼ 7,000 |
1 |
47,272 |
| 15:04:57 |
566,000 |
▼ 6,000 |
1 |
47,271 |
| 15:04:43 |
566,000 |
▼ 6,000 |
2 |
47,270 |
| 15:04:43 |
565,000 |
▼ 7,000 |
6 |
47,268 |
| 15:04:41 |
564,000 |
▼ 8,000 |
8 |
47,262 |
| 15:04:39 |
564,000 |
▼ 8,000 |
2 |
47,254 |
| 15:04:36 |
565,000 |
▼ 7,000 |
117 |
47,252 |
| 15:04:25 |
564,000 |
▼ 8,000 |
1 |
47,135 |
| 15:04:23 |
565,000 |
▼ 7,000 |
4 |
47,134 |
| 15:04:22 |
565,000 |
▼ 7,000 |
1 |
47,130 |
| 15:04:21 |
565,000 |
▼ 7,000 |
1 |
47,129 |
| 15:04:15 |
565,000 |
▼ 7,000 |
4 |
47,128 |
| 15:04:15 |
565,000 |
▼ 7,000 |
3 |
47,124 |
| 15:04:09 |
564,000 |
▼ 8,000 |
1 |
47,121 |
| 15:04:05 |
565,000 |
▼ 7,000 |
1 |
47,120 |
| 15:04:04 |
565,000 |
▼ 7,000 |
1 |
47,119 |
| 15:04:04 |
564,000 |
▼ 8,000 |
4 |
47,118 |
| 15:04:04 |
565,000 |
▼ 7,000 |
3 |
47,114 |
| 15:04:04 |
564,000 |
▼ 8,000 |
58 |
47,111 |
| 15:04:01 |
565,000 |
▼ 7,000 |
5 |
47,053 |
| 15:03:56 |
563,000 |
▼ 9,000 |
2 |
47,048 |
| 15:03:51 |
564,000 |
▼ 8,000 |
3 |
47,046 |
| 15:03:51 |
563,000 |
▼ 9,000 |
7 |
47,043 |
| 15:03:51 |
565,000 |
▼ 7,000 |
2 |
47,036 |
| 15:03:46 |
564,000 |
▼ 8,000 |
4 |
47,034 |
| 15:03:46 |
564,000 |
▼ 8,000 |
1 |
47,030 |
| 15:03:46 |
564,000 |
▼ 8,000 |
9 |
47,029 |
| 15:03:46 |
564,000 |
▼ 8,000 |
9 |
47,020 |
| 15:03:38 |
563,000 |
▼ 9,000 |
3 |
47,011 |
| 15:03:35 |
565,000 |
▼ 7,000 |
1 |
47,008 |
| 15:03:34 |
564,000 |
▼ 8,000 |
2 |
47,007 |
| 15:03:33 |
565,000 |
▼ 7,000 |
1 |
47,005 |
| 15:03:32 |
565,000 |
▼ 7,000 |
1 |
47,004 |
| 15:03:31 |
565,000 |
▼ 7,000 |
1 |
47,003 |
| 15:03:27 |
564,000 |
▼ 8,000 |
1 |
47,002 |
| 15:03:23 |
564,000 |
▼ 8,000 |
8 |
47,001 |
| 15:03:23 |
564,000 |
▼ 8,000 |
4 |
46,993 |
| 15:03:21 |
564,000 |
▼ 8,000 |
1 |
46,989 |
| 15:03:19 |
564,000 |
▼ 8,000 |
5 |
46,988 |
| 15:03:19 |
564,000 |
▼ 8,000 |
2 |
46,983 |
| 15:03:12 |
565,000 |
▼ 7,000 |
8 |
46,981 |
| 15:03:12 |
564,000 |
▼ 8,000 |
2 |
46,973 |
| 15:03:10 |
564,000 |
▼ 8,000 |
1 |
46,971 |
| 15:03:07 |
565,000 |
▼ 7,000 |
1 |
46,970 |
| 15:03:06 |
565,000 |
▼ 7,000 |
3 |
46,969 |
| 15:03:06 |
565,000 |
▼ 7,000 |
4 |
46,966 |
| 15:03:06 |
564,000 |
▼ 8,000 |
91 |
46,962 |
| 15:03:06 |
564,000 |
▼ 8,000 |
4 |
46,871 |
| 15:03:06 |
564,000 |
▼ 8,000 |
3 |
46,867 |
| 15:03:03 |
564,000 |
▼ 8,000 |
3 |
46,864 |
| 15:02:44 |
564,000 |
▼ 8,000 |
1 |
46,861 |
| 15:02:36 |
563,000 |
▼ 9,000 |
1 |
46,860 |
| 15:02:35 |
564,000 |
▼ 8,000 |
1 |
46,859 |
| 15:02:35 |
564,000 |
▼ 8,000 |
1 |
46,858 |
| 15:02:33 |
564,000 |
▼ 8,000 |
6 |
46,857 |
| 15:02:31 |
564,000 |
▼ 8,000 |
3 |
46,851 |
| 15:02:30 |
563,000 |
▼ 9,000 |
8 |
46,848 |
| 15:02:28 |
564,000 |
▼ 8,000 |
1 |
46,840 |
| 15:02:28 |
563,000 |
▼ 9,000 |
2 |
46,839 |
| 15:02:27 |
564,000 |
▼ 8,000 |
3 |
46,837 |
| 15:02:23 |
564,000 |
▼ 8,000 |
1 |
46,834 |
| 15:02:16 |
564,000 |
▼ 8,000 |
2 |
46,833 |
| 15:02:16 |
564,000 |
▼ 8,000 |
1 |
46,831 |
| 15:02:16 |
563,000 |
▼ 9,000 |
3 |
46,830 |
| 15:02:08 |
563,000 |
▼ 9,000 |
1 |
46,827 |
| 15:02:06 |
564,000 |
▼ 8,000 |
1 |
46,826 |
| 15:02:05 |
564,000 |
▼ 8,000 |
1 |
46,825 |
| 15:02:05 |
563,000 |
▼ 9,000 |
4 |
46,824 |
| 15:02:04 |
563,000 |
▼ 9,000 |
11 |
46,820 |
| 15:02:04 |
563,000 |
▼ 9,000 |
10 |
46,809 |
| 15:02:02 |
564,000 |
▼ 8,000 |
2 |
46,799 |
| 15:01:58 |
563,000 |
▼ 9,000 |
5 |
46,797 |
| 15:01:57 |
563,000 |
▼ 9,000 |
8 |
46,792 |
| 15:01:55 |
563,000 |
▼ 9,000 |
1 |
46,784 |
| 15:01:51 |
563,000 |
▼ 9,000 |
4 |
46,783 |
| 15:01:51 |
564,000 |
▼ 8,000 |
1 |
46,779 |
| 15:01:49 |
563,000 |
▼ 9,000 |
1 |
46,778 |
| 15:01:45 |
564,000 |
▼ 8,000 |
1 |
46,777 |
| 15:01:45 |
563,000 |
▼ 9,000 |
2 |
46,776 |
| 15:01:40 |
564,000 |
▼ 8,000 |
3 |
46,774 |
| 15:01:38 |
563,000 |
▼ 9,000 |
10 |
46,771 |
| 15:01:24 |
564,000 |
▼ 8,000 |
1 |
46,761 |
| 15:01:21 |
564,000 |
▼ 8,000 |
1 |
46,760 |
| 15:01:20 |
563,000 |
▼ 9,000 |
1 |
46,759 |
| 15:01:17 |
564,000 |
▼ 8,000 |
1 |
46,758 |
| 15:01:09 |
563,000 |
▼ 9,000 |
7 |
46,757 |
| 15:01:09 |
564,000 |
▼ 8,000 |
1 |
46,750 |
| 15:01:08 |
563,000 |
▼ 9,000 |
1 |
46,749 |
| 15:01:01 |
563,000 |
▼ 9,000 |
2 |
46,748 |
| 15:00:53 |
564,000 |
▼ 8,000 |
2 |
46,746 |
| 15:00:53 |
563,000 |
▼ 9,000 |
3 |
46,744 |
| 15:00:48 |
564,000 |
▼ 8,000 |
3 |
46,741 |
| 15:00:44 |
563,000 |
▼ 9,000 |
10 |
46,738 |
| 15:00:40 |
563,000 |
▼ 9,000 |
1 |
46,728 |
| 15:00:39 |
564,000 |
▼ 8,000 |
1 |
46,727 |
| 15:00:38 |
564,000 |
▼ 8,000 |
5 |
46,726 |
| 15:00:35 |
564,000 |
▼ 8,000 |
1 |
46,721 |
| 15:00:35 |
563,000 |
▼ 9,000 |
7 |
46,720 |
| 15:00:31 |
564,000 |
▼ 8,000 |
4 |
46,713 |
| 15:00:26 |
563,000 |
▼ 9,000 |
10 |
46,709 |
| 15:00:22 |
563,000 |
▼ 9,000 |
9 |
46,699 |
| 15:00:21 |
564,000 |
▼ 8,000 |
2 |
46,690 |
| 15:00:18 |
563,000 |
▼ 9,000 |
2 |
46,688 |
| 15:00:13 |
564,000 |
▼ 8,000 |
1 |
46,686 |
| 15:00:10 |
564,000 |
▼ 8,000 |
3 |
46,685 |
| 15:00:10 |
564,000 |
▼ 8,000 |
5 |
46,682 |
| 15:00:09 |
564,000 |
▼ 8,000 |
14 |
46,677 |
| 15:00:09 |
564,000 |
▼ 8,000 |
6 |
46,663 |
| 15:00:07 |
564,000 |
▼ 8,000 |
4 |
46,657 |
| 15:00:07 |
564,000 |
▼ 8,000 |
1 |
46,653 |
| 15:00:07 |
564,000 |
▼ 8,000 |
4 |
46,652 |
| 15:00:07 |
564,000 |
▼ 8,000 |
3 |
46,648 |
| 15:00:05 |
563,000 |
▼ 9,000 |
4 |
46,645 |
| 15:00:00 |
563,000 |
▼ 9,000 |
3 |
46,641 |
| 15:00:00 |
563,000 |
▼ 9,000 |
2 |
46,638 |
| 15:00:00 |
563,000 |
▼ 9,000 |
10 |
46,636 |
| 15:00:00 |
563,000 |
▼ 9,000 |
4 |
46,626 |
| 15:00:00 |
563,000 |
▼ 9,000 |
11 |
46,622 |
| 15:00:00 |
563,000 |
▼ 9,000 |
1 |
46,611 |
| 15:00:00 |
563,000 |
▼ 9,000 |
1 |
46,610 |
| 15:00:00 |
563,000 |
▼ 9,000 |
1 |
46,609 |
| 14:59:58 |
563,000 |
▼ 9,000 |
37 |
46,608 |
| 14:59:58 |
563,000 |
▼ 9,000 |
20 |
46,571 |
| 14:59:57 |
563,000 |
▼ 9,000 |
1 |
46,551 |
| 14:59:57 |
563,000 |
▼ 9,000 |
1 |
46,550 |
| 14:59:57 |
564,000 |
▼ 8,000 |
3 |
46,549 |
| 14:59:55 |
563,000 |
▼ 9,000 |
1 |
46,546 |
| 14:59:51 |
563,000 |
▼ 9,000 |
1 |
46,545 |
| 14:59:51 |
563,000 |
▼ 9,000 |
1 |
46,544 |
| 14:59:51 |
563,000 |
▼ 9,000 |
1 |
46,543 |
| 14:59:48 |
563,000 |
▼ 9,000 |
8 |
46,542 |
| 14:59:34 |
563,000 |
▼ 9,000 |
2 |
46,534 |
| 14:59:31 |
563,000 |
▼ 9,000 |
3 |
46,532 |
| 14:59:29 |
564,000 |
▼ 8,000 |
1 |
46,529 |
| 14:59:26 |
564,000 |
▼ 8,000 |
1 |
46,528 |
| 14:59:25 |
563,000 |
▼ 9,000 |
1 |
46,527 |
| 14:59:22 |
563,000 |
▼ 9,000 |
10 |
46,526 |
| 14:59:21 |
564,000 |
▼ 8,000 |
1 |
46,516 |
| 14:59:16 |
564,000 |
▼ 8,000 |
5 |
46,515 |
| 14:59:13 |
564,000 |
▼ 8,000 |
1 |
46,510 |
| 14:59:13 |
563,000 |
▼ 9,000 |
8 |
46,509 |
| 14:59:13 |
563,000 |
▼ 9,000 |
2 |
46,501 |
| 14:59:13 |
563,000 |
▼ 9,000 |
2 |
46,499 |
| 14:59:10 |
564,000 |
▼ 8,000 |
1 |
46,497 |
| 14:59:06 |
563,000 |
▼ 9,000 |
2 |
46,496 |
| 14:59:05 |
564,000 |
▼ 8,000 |
3 |
46,494 |
| 14:59:04 |
564,000 |
▼ 8,000 |
3 |
46,491 |
| 14:59:00 |
563,000 |
▼ 9,000 |
1 |
46,488 |
| 14:58:59 |
563,000 |
▼ 9,000 |
1 |
46,487 |
| 14:58:57 |
564,000 |
▼ 8,000 |
87 |
46,486 |
| 14:58:50 |
563,000 |
▼ 9,000 |
2 |
46,399 |
| 14:58:45 |
563,000 |
▼ 9,000 |
10 |
46,397 |
| 14:58:40 |
563,000 |
▼ 9,000 |
10 |
46,387 |
| 14:58:35 |
564,000 |
▼ 8,000 |
1 |
46,377 |
| 14:58:35 |
564,000 |
▼ 8,000 |
3 |
46,376 |
| 14:58:33 |
563,000 |
▼ 9,000 |
3 |
46,373 |
| 14:58:27 |
563,000 |
▼ 9,000 |
7 |
46,370 |
| 14:58:26 |
563,000 |
▼ 9,000 |
3 |
46,363 |
| 14:58:26 |
563,000 |
▼ 9,000 |
2 |
46,360 |
| 14:58:23 |
564,000 |
▼ 8,000 |
1 |
46,358 |
| 14:58:22 |
564,000 |
▼ 8,000 |
4 |
46,357 |
| 14:58:21 |
563,000 |
▼ 9,000 |
36 |
46,353 |
| 14:58:20 |
563,000 |
▼ 9,000 |
5 |
46,317 |
| 14:58:13 |
564,000 |
▼ 8,000 |
3 |
46,312 |
| 14:58:10 |
563,000 |
▼ 9,000 |
1 |
46,309 |
| 14:58:09 |
563,000 |
▼ 9,000 |
3 |
46,308 |
| 14:58:08 |
564,000 |
▼ 8,000 |
1 |
46,305 |
| 14:58:07 |
563,000 |
▼ 9,000 |
10 |
46,304 |
| 14:58:07 |
563,000 |
▼ 9,000 |
2 |
46,294 |
| 14:58:06 |
563,000 |
▼ 9,000 |
4 |
46,292 |
| 14:58:01 |
563,000 |
▼ 9,000 |
1 |
46,288 |
| 14:57:51 |
563,000 |
▼ 9,000 |
7 |
46,287 |
| 14:57:51 |
563,000 |
▼ 9,000 |
1 |
46,280 |
| 14:57:50 |
563,000 |
▼ 9,000 |
19 |
46,279 |
| 14:57:47 |
564,000 |
▼ 8,000 |
1 |
46,260 |
| 14:57:40 |
563,000 |
▼ 9,000 |
2 |
46,259 |
| 14:57:40 |
563,000 |
▼ 9,000 |
2 |
46,257 |
| 14:57:38 |
563,000 |
▼ 9,000 |
3 |
46,255 |
| 14:57:29 |
564,000 |
▼ 8,000 |
1 |
46,252 |
| 14:57:29 |
563,000 |
▼ 9,000 |
10 |
46,251 |
| 14:57:29 |
563,000 |
▼ 9,000 |
2 |
46,241 |
| 14:57:24 |
563,000 |
▼ 9,000 |
10 |
46,239 |
| 14:57:23 |
563,000 |
▼ 9,000 |
2 |
46,229 |
| 14:57:22 |
564,000 |
▼ 8,000 |
3 |
46,227 |
| 14:57:19 |
563,000 |
▼ 9,000 |
1 |
46,224 |
| 14:57:12 |
564,000 |
▼ 8,000 |
1 |
46,223 |
| 14:57:10 |
563,000 |
▼ 9,000 |
19 |
46,222 |
| 14:57:07 |
564,000 |
▼ 8,000 |
3 |
46,203 |
| 14:57:07 |
564,000 |
▼ 8,000 |
4 |
46,200 |
| 14:57:07 |
564,000 |
▼ 8,000 |
4 |
46,196 |
|
|
|
|
