메디앙스
(014100) |
코스닥
우량기업부
액면가 500원
|
 |
|
|
|
 05.20 15:59 |
|
|
|
|
|
| 4,995 (5,100) |
|
[시가/고가/저가] 5,120 / 5,120 / 4,950 |
| 전일비/등락률 |
▼ 105 (-2.06%) |
매도호가/호가잔량 |
5,010 / 1,489 |
| 거래량/전일동시간대비 |
135,847 /▼ 188,211 |
매수호가/호가잔량 |
4,995 / 2,058 |
| 상한가/하한가 |
6,630 / 3,570 |
총매도/총매수잔량 |
7,047 / 30,213 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 538 |
5,100 |
 |
| 310 |
5,090 |
| 780 |
5,080 |
| 180 |
5,070 |
| 155 |
5,060 |
| 598 |
5,050 |
| 1,986 |
5,040 |
| 652 |
5,030 |
| 359 |
5,020 |
| 1,489 |
5,010 |
| |
|
4,995 |
2,058 |
| 4,990 |
154 |
| 4,985 |
2,189 |
| 4,980 |
3,471 |
| 4,975 |
4,082 |
| 4,970 |
7,041 |
| 4,965 |
4,386 |
| 4,960 |
1,040 |
| 4,955 |
3,345 |
| 4,950 |
2,447 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 7,047 |
23,166 |
30,213 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
4,039 |
|
|
| 메디앙스 014100 |
|
 |
|
KOSDAQ 879.88 (+16.08)
FUTURE
349.65 (+7.55)
Basis:
0.36
|
|
 |
|
| 15:58:48 |
4,995 |
▼ 105 |
2 |
135,847 |
| 15:58:41 |
4,995 |
▼ 105 |
5 |
135,845 |
| 15:42:19 |
4,995 |
▼ 105 |
1 |
135,840 |
| 15:30:25 |
4,995 |
▼ 105 |
2,913 |
135,839 |
| 15:19:56 |
5,010 |
▼ 90 |
1 |
132,926 |
| 15:19:51 |
5,010 |
▼ 90 |
1 |
132,925 |
| 15:19:44 |
5,010 |
▼ 90 |
1 |
132,924 |
| 15:19:38 |
5,010 |
▼ 90 |
1 |
132,923 |
| 15:19:28 |
5,010 |
▼ 90 |
1 |
132,922 |
| 15:18:51 |
4,995 |
▼ 105 |
44 |
132,921 |
| 15:17:38 |
5,010 |
▼ 90 |
1 |
132,877 |
| 15:16:57 |
5,000 |
▼ 100 |
31 |
132,876 |
| 15:16:43 |
4,995 |
▼ 105 |
730 |
132,845 |
| 15:16:43 |
5,000 |
▼ 100 |
270 |
132,115 |
| 15:16:42 |
5,000 |
▼ 100 |
130 |
131,845 |
| 15:16:37 |
4,995 |
▼ 105 |
179 |
131,715 |
| 15:16:33 |
5,000 |
▼ 100 |
1 |
131,536 |
| 15:16:13 |
4,995 |
▼ 105 |
106 |
131,535 |
| 15:16:13 |
5,000 |
▼ 100 |
1 |
131,429 |
| 15:15:38 |
5,010 |
▼ 90 |
20 |
131,428 |
| 15:15:38 |
5,010 |
▼ 90 |
1 |
131,408 |
| 15:15:27 |
5,010 |
▼ 90 |
19 |
131,407 |
| 15:15:20 |
5,010 |
▼ 90 |
14 |
131,388 |
| 15:15:00 |
5,010 |
▼ 90 |
1 |
131,374 |
| 15:11:13 |
5,010 |
▼ 90 |
1 |
131,373 |
| 15:11:08 |
5,000 |
▼ 100 |
135 |
131,372 |
| 15:09:03 |
5,000 |
▼ 100 |
500 |
131,237 |
| 15:09:01 |
5,000 |
▼ 100 |
1 |
130,737 |
| 15:08:56 |
5,000 |
▼ 100 |
1 |
130,736 |
| 15:08:40 |
4,995 |
▼ 105 |
10 |
130,735 |
| 15:08:38 |
5,000 |
▼ 100 |
1 |
130,725 |
| 15:08:32 |
5,000 |
▼ 100 |
2 |
130,724 |
| 15:07:50 |
5,000 |
▼ 100 |
21 |
130,722 |
| 15:06:49 |
5,000 |
▼ 100 |
2 |
130,701 |
| 15:06:39 |
5,000 |
▼ 100 |
1 |
130,699 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,696 |
| 15:06:33 |
4,995 |
▼ 105 |
2 |
130,698 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,695 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,694 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,693 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,691 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,692 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,690 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,689 |
| 15:06:33 |
4,995 |
▼ 105 |
1 |
130,688 |
| 15:06:33 |
4,995 |
▼ 105 |
349 |
130,687 |
| 15:06:20 |
4,995 |
▼ 105 |
140 |
130,338 |
| 15:03:19 |
4,995 |
▼ 105 |
1 |
130,198 |
| 15:03:04 |
4,990 |
▼ 110 |
50 |
130,197 |
| 15:02:26 |
4,995 |
▼ 105 |
1 |
130,147 |
| 15:02:24 |
4,995 |
▼ 105 |
1 |
130,146 |
| 15:00:51 |
4,995 |
▼ 105 |
898 |
130,145 |
| 15:00:43 |
4,995 |
▼ 105 |
1 |
129,247 |
| 14:59:57 |
4,990 |
▼ 110 |
50 |
129,246 |
| 14:57:21 |
4,995 |
▼ 105 |
50 |
129,196 |
| 14:56:18 |
4,995 |
▼ 105 |
1 |
129,146 |
| 14:56:07 |
4,990 |
▼ 110 |
189 |
129,145 |
| 14:53:54 |
4,990 |
▼ 110 |
2 |
128,956 |
| 14:53:47 |
4,985 |
▼ 115 |
12 |
128,954 |
| 14:53:22 |
4,985 |
▼ 115 |
100 |
128,942 |
| 14:53:03 |
4,985 |
▼ 115 |
3 |
128,842 |
| 14:52:27 |
4,990 |
▼ 110 |
13 |
128,839 |
| 14:52:05 |
4,990 |
▼ 110 |
11 |
128,826 |
| 14:51:28 |
4,990 |
▼ 110 |
120 |
128,815 |
| 14:50:30 |
4,990 |
▼ 110 |
11 |
128,695 |
| 14:50:06 |
4,990 |
▼ 110 |
1 |
128,684 |
| 14:48:25 |
4,990 |
▼ 110 |
1 |
128,683 |
| 14:47:57 |
4,985 |
▼ 115 |
10 |
128,682 |
| 14:46:36 |
4,990 |
▼ 110 |
180 |
128,672 |
| 14:46:21 |
4,990 |
▼ 110 |
150 |
128,492 |
| 14:45:57 |
4,990 |
▼ 110 |
150 |
128,342 |
| 14:45:35 |
4,990 |
▼ 110 |
10 |
128,192 |
| 14:44:16 |
4,990 |
▼ 110 |
10 |
128,182 |
| 14:43:33 |
4,990 |
▼ 110 |
100 |
128,172 |
| 14:43:08 |
4,985 |
▼ 115 |
1 |
128,072 |
| 14:41:31 |
4,985 |
▼ 115 |
180 |
128,071 |
| 14:40:48 |
4,990 |
▼ 110 |
1 |
127,891 |
| 14:40:39 |
4,990 |
▼ 110 |
1 |
127,890 |
| 14:40:37 |
4,990 |
▼ 110 |
1 |
127,889 |
| 14:40:27 |
4,985 |
▼ 115 |
1 |
127,888 |
| 14:39:21 |
4,990 |
▼ 110 |
1 |
127,887 |
| 14:38:17 |
4,985 |
▼ 115 |
100 |
127,886 |
| 14:38:14 |
4,985 |
▼ 115 |
409 |
127,786 |
| 14:38:08 |
4,990 |
▼ 110 |
1 |
127,377 |
| 14:35:36 |
4,990 |
▼ 110 |
1 |
127,376 |
| 14:35:34 |
4,990 |
▼ 110 |
1 |
127,375 |
| 14:35:32 |
4,990 |
▼ 110 |
1 |
127,374 |
| 14:35:14 |
4,985 |
▼ 115 |
50 |
127,373 |
| 14:34:12 |
4,990 |
▼ 110 |
50 |
127,323 |
| 14:32:09 |
4,990 |
▼ 110 |
1 |
127,273 |
| 14:32:05 |
4,985 |
▼ 115 |
26 |
127,272 |
| 14:32:04 |
4,985 |
▼ 115 |
1 |
127,246 |
| 14:32:02 |
4,985 |
▼ 115 |
1 |
127,245 |
| 14:32:00 |
4,985 |
▼ 115 |
1 |
127,244 |
| 14:31:50 |
4,985 |
▼ 115 |
18 |
127,243 |
| 14:31:19 |
4,985 |
▼ 115 |
13 |
127,225 |
| 14:31:18 |
4,990 |
▼ 110 |
22 |
127,212 |
| 14:29:55 |
4,995 |
▼ 105 |
1 |
127,190 |
| 14:29:50 |
4,990 |
▼ 110 |
1 |
127,189 |
| 14:29:49 |
4,995 |
▼ 105 |
1 |
127,188 |
| 14:29:45 |
4,990 |
▼ 110 |
12 |
127,187 |
| 14:29:45 |
4,995 |
▼ 105 |
1 |
127,175 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,174 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,173 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,172 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,170 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,171 |
| 14:29:39 |
4,990 |
▼ 110 |
1 |
127,169 |
| 14:29:39 |
4,990 |
▼ 110 |
81 |
127,168 |
| 14:29:33 |
4,990 |
▼ 110 |
23 |
127,087 |
| 14:29:23 |
4,985 |
▼ 115 |
18 |
127,064 |
| 14:28:59 |
4,990 |
▼ 110 |
1 |
127,046 |
| 14:28:35 |
4,985 |
▼ 115 |
18 |
127,045 |
| 14:27:50 |
4,990 |
▼ 110 |
24 |
127,027 |
| 14:27:50 |
4,990 |
▼ 110 |
2 |
127,003 |
| 14:27:50 |
4,990 |
▼ 110 |
3 |
127,001 |
| 14:27:50 |
4,990 |
▼ 110 |
4 |
126,998 |
| 14:27:50 |
4,990 |
▼ 110 |
9 |
126,994 |
| 14:27:50 |
4,990 |
▼ 110 |
1,958 |
126,985 |
| 14:27:47 |
4,985 |
▼ 115 |
1 |
125,027 |
| 14:27:25 |
4,985 |
▼ 115 |
18 |
125,026 |
| 14:27:14 |
4,990 |
▼ 110 |
1 |
125,008 |
| 14:27:01 |
4,985 |
▼ 115 |
2 |
125,007 |
| 14:26:55 |
4,985 |
▼ 115 |
1 |
125,005 |
| 14:26:55 |
4,985 |
▼ 115 |
4 |
125,004 |
| 14:26:55 |
4,985 |
▼ 115 |
12 |
125,000 |
| 14:26:32 |
4,990 |
▼ 110 |
28 |
124,988 |
| 14:26:28 |
4,985 |
▼ 115 |
2 |
124,960 |
| 14:26:27 |
4,985 |
▼ 115 |
16 |
124,958 |
| 14:25:16 |
4,990 |
▼ 110 |
1 |
124,942 |
| 14:24:34 |
4,980 |
▼ 120 |
41 |
124,941 |
| 14:24:33 |
4,980 |
▼ 120 |
500 |
124,900 |
| 14:24:13 |
4,990 |
▼ 110 |
20 |
124,400 |
| 14:24:10 |
4,990 |
▼ 110 |
2 |
124,380 |
| 14:23:34 |
4,980 |
▼ 120 |
85 |
124,378 |
| 14:23:25 |
4,980 |
▼ 120 |
80 |
124,293 |
| 14:20:47 |
4,990 |
▼ 110 |
4 |
124,213 |
| 14:20:44 |
4,990 |
▼ 110 |
1 |
124,209 |
| 14:20:34 |
4,980 |
▼ 120 |
36 |
124,208 |
| 14:20:33 |
4,990 |
▼ 110 |
399 |
124,172 |
| 14:18:17 |
4,990 |
▼ 110 |
1 |
123,773 |
| 14:18:13 |
4,980 |
▼ 120 |
5 |
123,772 |
| 14:17:01 |
4,990 |
▼ 110 |
1 |
123,767 |
| 14:16:37 |
4,980 |
▼ 120 |
39 |
123,766 |
| 14:16:36 |
4,980 |
▼ 120 |
440 |
123,727 |
| 14:16:20 |
4,980 |
▼ 120 |
39 |
123,287 |
| 14:16:19 |
4,980 |
▼ 120 |
825 |
123,248 |
| 14:16:19 |
4,985 |
▼ 115 |
1 |
122,423 |
| 14:14:52 |
4,990 |
▼ 110 |
10 |
122,422 |
| 14:14:30 |
4,990 |
▼ 110 |
1 |
122,412 |
| 14:14:12 |
4,980 |
▼ 120 |
40 |
122,411 |
| 14:14:11 |
4,980 |
▼ 120 |
571 |
122,371 |
| 14:13:55 |
4,990 |
▼ 110 |
1 |
121,800 |
| 14:12:34 |
4,995 |
▼ 105 |
1 |
121,799 |
| 14:12:21 |
4,985 |
▼ 115 |
11 |
121,798 |
| 14:11:41 |
4,995 |
▼ 105 |
1 |
121,787 |
| 14:11:32 |
4,990 |
▼ 110 |
773 |
121,786 |
| 14:11:19 |
4,990 |
▼ 110 |
100 |
121,013 |
| 14:11:11 |
4,995 |
▼ 105 |
51 |
120,913 |
| 14:10:59 |
5,000 |
▼ 100 |
1 |
120,862 |
| 14:10:51 |
5,000 |
▼ 100 |
10 |
120,861 |
| 14:10:05 |
5,000 |
▼ 100 |
1 |
120,851 |
| 14:10:05 |
4,995 |
▼ 105 |
659 |
120,850 |
| 14:10:05 |
5,000 |
▼ 100 |
440 |
120,191 |
| 14:09:51 |
5,000 |
▼ 100 |
29 |
119,751 |
| 14:09:51 |
5,000 |
▼ 100 |
40 |
119,722 |
| 14:09:46 |
5,010 |
▼ 90 |
1 |
119,682 |
| 14:09:36 |
5,000 |
▼ 100 |
1 |
119,681 |
| 14:09:36 |
5,000 |
▼ 100 |
1 |
119,680 |
| 14:09:36 |
5,000 |
▼ 100 |
1 |
119,679 |
| 14:09:36 |
5,000 |
▼ 100 |
224 |
119,678 |
| 14:09:25 |
4,995 |
▼ 105 |
158 |
119,454 |
| 14:09:18 |
5,000 |
▼ 100 |
10 |
119,296 |
| 14:08:36 |
5,000 |
▼ 100 |
1 |
119,286 |
| 14:07:51 |
5,000 |
▼ 100 |
1 |
119,285 |
| 14:07:41 |
4,995 |
▼ 105 |
114 |
119,284 |
| 14:07:06 |
4,995 |
▼ 105 |
50 |
119,170 |
| 14:05:27 |
4,995 |
▼ 105 |
1 |
119,120 |
| 14:05:17 |
4,995 |
▼ 105 |
1 |
119,119 |
| 14:04:23 |
4,995 |
▼ 105 |
42 |
119,118 |
| 14:02:12 |
4,995 |
▼ 105 |
10 |
119,076 |
| 14:00:21 |
4,995 |
▼ 105 |
200 |
119,066 |
| 14:00:12 |
4,995 |
▼ 105 |
10 |
118,866 |
| 14:00:01 |
4,995 |
▼ 105 |
100 |
118,856 |
| 13:57:05 |
4,995 |
▼ 105 |
1 |
118,756 |
| 13:56:50 |
4,990 |
▼ 110 |
249 |
118,755 |
| 13:53:08 |
4,990 |
▼ 110 |
10 |
118,506 |
| 13:52:13 |
4,990 |
▼ 110 |
1 |
118,496 |
| 13:51:30 |
4,980 |
▼ 120 |
326 |
118,495 |
| 13:51:30 |
4,985 |
▼ 115 |
256 |
118,169 |
| 13:50:38 |
4,990 |
▼ 110 |
10 |
117,913 |
| 13:49:10 |
4,990 |
▼ 110 |
2 |
117,903 |
| 13:49:06 |
4,990 |
▼ 110 |
1 |
117,901 |
| 13:48:56 |
4,985 |
▼ 115 |
1 |
117,900 |
| 13:48:26 |
4,990 |
▼ 110 |
1 |
117,899 |
| 13:44:43 |
4,990 |
▼ 110 |
10 |
117,898 |
| 13:43:38 |
4,990 |
▼ 110 |
10 |
117,888 |
| 13:43:37 |
4,990 |
▼ 110 |
10 |
117,878 |
| 13:43:27 |
4,990 |
▼ 110 |
1 |
117,868 |
| 13:43:21 |
4,990 |
▼ 110 |
5 |
117,867 |
| 13:43:16 |
4,990 |
▼ 110 |
1 |
117,862 |
| 13:42:53 |
4,990 |
▼ 110 |
32 |
117,861 |
| 13:42:36 |
4,990 |
▼ 110 |
1 |
117,829 |
| 13:41:46 |
4,990 |
▼ 110 |
1 |
117,828 |
| 13:41:45 |
4,990 |
▼ 110 |
10 |
117,827 |
| 13:41:43 |
4,990 |
▼ 110 |
1 |
117,817 |
| 13:41:35 |
4,990 |
▼ 110 |
2 |
117,816 |
| 13:41:32 |
4,990 |
▼ 110 |
2 |
117,814 |
| 13:41:29 |
4,990 |
▼ 110 |
10 |
117,812 |
| 13:41:12 |
4,990 |
▼ 110 |
10 |
117,802 |
| 13:40:52 |
4,995 |
▼ 105 |
1 |
117,792 |
| 13:39:47 |
4,995 |
▼ 105 |
100 |
117,791 |
| 13:39:13 |
4,995 |
▼ 105 |
1 |
117,691 |
| 13:38:54 |
4,985 |
▼ 115 |
149 |
117,690 |
| 13:38:30 |
4,990 |
▼ 110 |
20 |
117,541 |
| 13:37:13 |
4,995 |
▼ 105 |
1 |
117,521 |
| 13:34:30 |
4,995 |
▼ 105 |
1 |
117,520 |
| 13:34:20 |
4,985 |
▼ 115 |
1 |
117,519 |
| 13:34:14 |
4,995 |
▼ 105 |
100 |
117,518 |
| 13:34:08 |
4,985 |
▼ 115 |
1 |
117,418 |
| 13:33:15 |
4,995 |
▼ 105 |
1 |
117,417 |
| 13:33:01 |
4,985 |
▼ 115 |
2 |
117,416 |
| 13:30:48 |
4,995 |
▼ 105 |
3 |
117,414 |
| 13:29:13 |
4,995 |
▼ 105 |
1 |
117,411 |
| 13:28:56 |
4,985 |
▼ 115 |
11 |
117,410 |
| 13:28:29 |
4,995 |
▼ 105 |
3 |
117,399 |
| 13:27:54 |
4,995 |
▼ 105 |
1 |
117,396 |
| 13:27:29 |
4,990 |
▼ 110 |
1 |
117,395 |
| 13:25:44 |
4,995 |
▼ 105 |
10 |
117,394 |
| 13:24:22 |
4,995 |
▼ 105 |
10 |
117,384 |
| 13:24:12 |
4,995 |
▼ 105 |
1 |
117,374 |
| 13:24:00 |
4,985 |
▼ 115 |
99 |
117,373 |
| 13:24:00 |
4,995 |
▼ 105 |
1 |
117,274 |
| 13:23:42 |
5,000 |
▼ 100 |
1 |
117,273 |
| 13:23:27 |
4,995 |
▼ 105 |
1 |
117,272 |
| 13:23:27 |
4,995 |
▼ 105 |
2 |
117,271 |
| 13:22:12 |
5,000 |
▼ 100 |
10 |
117,269 |
| 13:22:06 |
5,000 |
▼ 100 |
1 |
117,259 |
| 13:22:00 |
4,995 |
▼ 105 |
3 |
117,258 |
| 13:21:49 |
4,995 |
▼ 105 |
1 |
117,255 |
| 13:21:49 |
4,995 |
▼ 105 |
3 |
117,254 |
| 13:21:36 |
4,995 |
▼ 105 |
1 |
117,251 |
| 13:21:36 |
5,000 |
▼ 100 |
100 |
117,250 |
| 13:19:58 |
5,000 |
▼ 100 |
1 |
117,150 |
| 13:19:53 |
4,995 |
▼ 105 |
7 |
117,149 |
| 13:18:59 |
4,985 |
▼ 115 |
100 |
117,142 |
| 13:17:46 |
5,000 |
▼ 100 |
1 |
117,042 |
| 13:17:41 |
5,000 |
▼ 100 |
1 |
117,041 |
| 13:17:39 |
5,000 |
▼ 100 |
1 |
117,040 |
| 13:17:05 |
4,985 |
▼ 115 |
1 |
117,039 |
| 13:16:23 |
5,000 |
▼ 100 |
3 |
117,038 |
| 13:16:23 |
4,985 |
▼ 115 |
87 |
117,035 |
| 13:16:18 |
4,985 |
▼ 115 |
1 |
116,948 |
| 13:16:16 |
4,980 |
▼ 120 |
1 |
116,947 |
| 13:16:04 |
4,980 |
▼ 120 |
100 |
116,946 |
| 13:15:57 |
4,985 |
▼ 115 |
19 |
116,846 |
| 13:15:50 |
4,980 |
▼ 120 |
354 |
116,827 |
| 13:15:39 |
4,980 |
▼ 120 |
1 |
116,473 |
| 13:15:33 |
4,975 |
▼ 125 |
1 |
116,472 |
| 13:15:33 |
4,980 |
▼ 120 |
1 |
116,471 |
| 13:15:26 |
4,980 |
▼ 120 |
1,105 |
116,470 |
| 13:15:02 |
4,980 |
▼ 120 |
50 |
115,365 |
| 13:14:30 |
4,980 |
▼ 120 |
20 |
115,315 |
| 13:14:28 |
4,980 |
▼ 120 |
2 |
115,295 |
| 13:13:40 |
4,980 |
▼ 120 |
3 |
115,293 |
| 13:13:36 |
4,980 |
▼ 120 |
100 |
115,290 |
| 13:13:02 |
4,980 |
▼ 120 |
2 |
115,190 |
| 13:12:41 |
4,975 |
▼ 125 |
487 |
115,188 |
| 13:12:13 |
4,985 |
▼ 115 |
100 |
114,701 |
| 13:12:06 |
4,975 |
▼ 125 |
1,724 |
114,601 |
| 13:12:06 |
4,980 |
▼ 120 |
276 |
112,877 |
| 13:11:55 |
4,980 |
▼ 120 |
199 |
112,601 |
| 13:11:38 |
4,980 |
▼ 120 |
100 |
112,402 |
| 13:11:30 |
4,985 |
▼ 115 |
1 |
112,302 |
| 13:07:57 |
5,000 |
▼ 100 |
76 |
112,301 |
| 13:07:57 |
4,990 |
▼ 110 |
24 |
112,225 |
| 13:07:41 |
4,990 |
▼ 110 |
20 |
112,201 |
| 13:07:28 |
4,980 |
▼ 120 |
303 |
112,181 |
| 13:07:28 |
4,985 |
▼ 115 |
217 |
111,878 |
| 13:06:32 |
4,985 |
▼ 115 |
1 |
111,661 |
| 13:06:01 |
4,990 |
▼ 110 |
2 |
111,660 |
| 13:05:23 |
4,985 |
▼ 115 |
100 |
111,658 |
| 13:05:02 |
4,990 |
▼ 110 |
5 |
111,558 |
| 13:04:53 |
4,990 |
▼ 110 |
50 |
111,553 |
| 13:04:44 |
4,985 |
▼ 115 |
100 |
111,503 |
| 13:04:31 |
4,990 |
▼ 110 |
50 |
111,403 |
| 13:04:15 |
4,990 |
▼ 110 |
5 |
111,353 |
| 13:02:34 |
4,990 |
▼ 110 |
10 |
111,348 |
| 13:01:46 |
4,985 |
▼ 115 |
100 |
111,338 |
| 12:59:13 |
4,990 |
▼ 110 |
30 |
111,238 |
| 12:59:13 |
4,990 |
▼ 110 |
426 |
111,208 |
| 12:59:12 |
4,990 |
▼ 110 |
136 |
110,782 |
| 12:57:08 |
5,000 |
▼ 100 |
100 |
110,646 |
| 12:56:02 |
4,990 |
▼ 110 |
100 |
110,546 |
| 12:55:58 |
4,990 |
▼ 110 |
60 |
110,446 |
| 12:54:48 |
4,990 |
▼ 110 |
100 |
110,386 |
| 12:53:34 |
4,995 |
▼ 105 |
21 |
110,286 |
| 12:53:34 |
4,995 |
▼ 105 |
100 |
110,265 |
| 12:53:19 |
4,990 |
▼ 110 |
11 |
110,165 |
| 12:53:19 |
4,985 |
▼ 115 |
300 |
110,154 |
| 12:52:30 |
4,985 |
▼ 115 |
5 |
109,854 |
| 12:52:27 |
4,985 |
▼ 115 |
82 |
109,849 |
| 12:52:27 |
4,985 |
▼ 115 |
50 |
109,767 |
| 12:51:44 |
4,985 |
▼ 115 |
79 |
109,717 |
| 12:49:47 |
4,990 |
▼ 110 |
2 |
109,638 |
| 12:47:27 |
4,985 |
▼ 115 |
84 |
109,636 |
| 12:47:11 |
4,985 |
▼ 115 |
25 |
109,552 |
| 12:47:00 |
4,985 |
▼ 115 |
75 |
109,527 |
| 12:47:00 |
4,980 |
▼ 120 |
100 |
109,452 |
| 12:46:54 |
4,985 |
▼ 115 |
7 |
109,352 |
| 12:46:54 |
4,985 |
▼ 115 |
23 |
109,345 |
| 12:46:54 |
4,985 |
▼ 115 |
5 |
109,322 |
| 12:46:54 |
4,985 |
▼ 115 |
2 |
109,317 |
| 12:46:54 |
4,985 |
▼ 115 |
2 |
109,315 |
| 12:46:54 |
4,985 |
▼ 115 |
7 |
109,313 |
| 12:46:54 |
4,985 |
▼ 115 |
2 |
109,306 |
| 12:46:54 |
4,985 |
▼ 115 |
152 |
109,304 |
| 12:46:34 |
4,975 |
▼ 125 |
83 |
109,152 |
| 12:45:56 |
4,980 |
▼ 120 |
1,539 |
109,069 |
| 12:45:24 |
4,985 |
▼ 115 |
5 |
107,530 |
| 12:45:19 |
4,990 |
▼ 110 |
50 |
107,525 |
| 12:45:02 |
4,985 |
▼ 115 |
100 |
107,475 |
| 12:44:24 |
4,990 |
▼ 110 |
5 |
107,375 |
| 12:43:47 |
4,985 |
▼ 115 |
27 |
107,370 |
| 12:43:36 |
4,980 |
▼ 120 |
73 |
107,343 |
| 12:42:35 |
4,985 |
▼ 115 |
27 |
107,270 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,243 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,242 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,241 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,240 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,239 |
| 12:42:24 |
4,985 |
▼ 115 |
1 |
107,238 |
| 12:42:24 |
4,985 |
▼ 115 |
167 |
107,237 |
| 12:42:14 |
4,980 |
▼ 120 |
200 |
107,070 |
| 12:42:06 |
4,980 |
▼ 120 |
1 |
106,870 |
| 12:41:42 |
4,985 |
▼ 115 |
1 |
106,869 |
| 12:41:23 |
4,985 |
▼ 115 |
2 |
106,868 |
| 12:39:38 |
4,980 |
▼ 120 |
159 |
106,866 |
| 12:37:44 |
4,990 |
▼ 110 |
50 |
106,707 |
| 12:37:12 |
4,980 |
▼ 120 |
1 |
106,657 |
| 12:37:02 |
4,980 |
▼ 120 |
299 |
106,656 |
| 12:34:01 |
4,990 |
▼ 110 |
50 |
106,357 |
| 12:33:51 |
4,990 |
▼ 110 |
50 |
106,307 |
| 12:33:44 |
4,975 |
▼ 125 |
39 |
106,257 |
| 12:33:44 |
4,980 |
▼ 120 |
22 |
106,218 |
| 12:32:38 |
4,990 |
▼ 110 |
21 |
106,196 |
| 12:32:38 |
4,985 |
▼ 115 |
79 |
106,175 |
| 12:32:03 |
4,975 |
▼ 125 |
350 |
106,096 |
| 12:30:14 |
4,985 |
▼ 115 |
2 |
105,746 |
| 12:29:19 |
4,980 |
▼ 120 |
50 |
105,744 |
| 12:27:39 |
4,980 |
▼ 120 |
30 |
105,694 |
| 12:27:05 |
4,975 |
▼ 125 |
2 |
105,664 |
| 12:27:04 |
4,975 |
▼ 125 |
50 |
105,662 |
| 12:26:48 |
4,975 |
▼ 125 |
499 |
105,612 |
| 12:26:34 |
4,980 |
▼ 120 |
56 |
105,113 |
| 12:25:56 |
4,980 |
▼ 120 |
40 |
105,057 |
| 12:24:52 |
4,980 |
▼ 120 |
100 |
105,017 |
| 12:24:19 |
4,980 |
▼ 120 |
100 |
104,917 |
| 12:20:20 |
4,985 |
▼ 115 |
100 |
104,817 |
| 12:19:51 |
4,975 |
▼ 125 |
50 |
104,717 |
| 12:19:37 |
4,975 |
▼ 125 |
37 |
104,667 |
| 12:19:37 |
4,980 |
▼ 120 |
10 |
104,630 |
| 12:19:26 |
4,975 |
▼ 125 |
34 |
104,620 |
| 12:19:25 |
4,975 |
▼ 125 |
162 |
104,586 |
| 12:19:25 |
4,980 |
▼ 120 |
2 |
104,424 |
| 12:19:04 |
4,985 |
▼ 115 |
50 |
104,422 |
| 12:19:00 |
4,985 |
▼ 115 |
10 |
104,372 |
| 12:17:09 |
4,995 |
▼ 105 |
20 |
104,362 |
| 12:16:22 |
5,000 |
▼ 100 |
70 |
104,342 |
| 12:16:22 |
4,995 |
▼ 105 |
2,011 |
104,272 |
| 12:16:22 |
4,990 |
▼ 110 |
391 |
102,261 |
| 12:16:22 |
4,985 |
▼ 115 |
455 |
101,870 |
| 12:16:22 |
4,975 |
▼ 125 |
73 |
101,415 |
| 12:16:21 |
4,975 |
▼ 125 |
1 |
101,342 |
| 12:16:17 |
4,970 |
▼ 130 |
11 |
101,341 |
| 12:16:17 |
4,975 |
▼ 125 |
314 |
101,330 |
| 12:16:15 |
4,975 |
▼ 125 |
2 |
101,016 |
| 12:15:52 |
4,975 |
▼ 125 |
2 |
101,014 |
| 12:15:51 |
4,985 |
▼ 115 |
50 |
101,012 |
| 12:15:33 |
4,975 |
▼ 125 |
3 |
100,962 |
| 12:15:22 |
4,985 |
▼ 115 |
3 |
100,959 |
| 12:13:26 |
4,985 |
▼ 115 |
1 |
100,956 |
| 12:11:46 |
4,985 |
▼ 115 |
5 |
100,955 |
| 12:11:27 |
4,985 |
▼ 115 |
20 |
100,950 |
| 12:11:07 |
4,985 |
▼ 115 |
101 |
100,930 |
| 12:10:46 |
4,990 |
▼ 110 |
2 |
100,829 |
| 12:10:46 |
4,985 |
▼ 115 |
9 |
100,827 |
| 12:10:17 |
4,990 |
▼ 110 |
11 |
100,818 |
| 12:10:09 |
4,985 |
▼ 115 |
19 |
100,807 |
| 12:09:57 |
4,985 |
▼ 115 |
55 |
100,788 |
| 12:09:47 |
4,985 |
▼ 115 |
22 |
100,733 |
| 12:09:39 |
4,985 |
▼ 115 |
5 |
100,711 |
| 12:08:50 |
4,990 |
▼ 110 |
15 |
100,706 |
| 12:08:35 |
4,985 |
▼ 115 |
70 |
100,691 |
| 12:08:22 |
4,985 |
▼ 115 |
50 |
100,621 |
| 12:08:18 |
4,975 |
▼ 125 |
9 |
100,571 |
| 12:08:04 |
4,985 |
▼ 115 |
11 |
100,562 |
| 12:07:45 |
4,980 |
▼ 120 |
22 |
100,551 |
| 12:07:37 |
4,975 |
▼ 125 |
1 |
100,529 |
| 12:07:37 |
4,975 |
▼ 125 |
5 |
100,528 |
| 12:07:33 |
4,975 |
▼ 125 |
18 |
100,523 |
| 12:07:29 |
4,975 |
▼ 125 |
3 |
100,505 |
| 12:07:18 |
4,975 |
▼ 125 |
18 |
100,502 |
| 12:07:08 |
4,975 |
▼ 125 |
1 |
100,484 |
| 12:06:39 |
4,990 |
▼ 110 |
50 |
100,483 |
| 12:06:31 |
4,985 |
▼ 115 |
53 |
100,433 |
| 12:06:22 |
4,985 |
▼ 115 |
90 |
100,380 |
| 12:06:22 |
4,980 |
▼ 120 |
10 |
100,290 |
| 12:06:22 |
4,970 |
▼ 130 |
18 |
100,280 |
| 12:06:16 |
4,980 |
▼ 120 |
82 |
100,262 |
| 12:06:09 |
4,970 |
▼ 130 |
8 |
100,180 |
| 12:06:09 |
4,975 |
▼ 125 |
10 |
100,172 |
| 12:06:05 |
4,980 |
▼ 120 |
279 |
100,162 |
| 12:05:56 |
4,980 |
▼ 120 |
222 |
99,883 |
| 12:05:51 |
4,980 |
▼ 120 |
2 |
99,661 |
| 12:05:44 |
4,970 |
▼ 130 |
18 |
99,659 |
| 12:05:29 |
4,975 |
▼ 125 |
1 |
99,641 |
| 12:05:01 |
4,970 |
▼ 130 |
664 |
99,640 |
| 12:02:15 |
4,980 |
▼ 120 |
30 |
98,976 |
| 12:01:54 |
4,980 |
▼ 120 |
2 |
98,946 |
| 12:01:31 |
4,970 |
▼ 130 |
37 |
98,944 |
| 12:01:31 |
4,970 |
▼ 130 |
2,501 |
98,907 |
| 12:01:31 |
4,975 |
▼ 125 |
281 |
96,406 |
| 12:01:04 |
4,975 |
▼ 125 |
97 |
96,125 |
| 12:00:39 |
4,975 |
▼ 125 |
274 |
96,028 |
| 11:58:21 |
4,985 |
▼ 115 |
2 |
95,754 |
| 11:58:08 |
4,975 |
▼ 125 |
45 |
95,752 |
| 11:58:02 |
4,975 |
▼ 125 |
100 |
95,707 |
| 11:57:54 |
4,975 |
▼ 125 |
338 |
95,607 |
| 11:57:24 |
4,970 |
▼ 130 |
40 |
95,269 |
| 11:57:22 |
4,970 |
▼ 130 |
49 |
95,229 |
| 11:57:22 |
4,975 |
▼ 125 |
1,642 |
95,180 |
| 11:57:21 |
4,975 |
▼ 125 |
29 |
93,538 |
| 11:56:05 |
4,975 |
▼ 125 |
35 |
93,509 |
| 11:56:05 |
4,975 |
▼ 125 |
1,020 |
93,474 |
| 11:56:05 |
4,980 |
▼ 120 |
1 |
92,454 |
| 11:55:07 |
4,985 |
▼ 115 |
1 |
92,453 |
| 11:54:39 |
4,990 |
▼ 110 |
1 |
92,452 |
| 11:54:11 |
4,990 |
▼ 110 |
5 |
92,451 |
| 11:53:22 |
4,975 |
▼ 125 |
200 |
92,446 |
| 11:53:02 |
4,975 |
▼ 125 |
100 |
92,246 |
| 11:51:23 |
4,970 |
▼ 130 |
35 |
92,146 |
| 11:51:22 |
4,970 |
▼ 130 |
48 |
92,111 |
| 11:51:21 |
4,970 |
▼ 130 |
383 |
92,063 |
| 11:51:21 |
4,975 |
▼ 125 |
1,401 |
91,680 |
| 11:51:20 |
4,975 |
▼ 125 |
918 |
90,279 |
| 11:51:20 |
4,980 |
▼ 120 |
729 |
89,361 |
| 11:51:15 |
4,980 |
▼ 120 |
4 |
88,632 |
| 11:51:15 |
4,980 |
▼ 120 |
21 |
88,628 |
| 11:51:15 |
4,980 |
▼ 120 |
6 |
88,607 |
| 11:51:15 |
4,980 |
▼ 120 |
10 |
88,597 |
| 11:51:15 |
4,980 |
▼ 120 |
4 |
88,601 |
| 11:51:15 |
4,980 |
▼ 120 |
4 |
88,587 |
| 11:51:15 |
4,980 |
▼ 120 |
25 |
88,583 |
| 11:51:15 |
4,980 |
▼ 120 |
33 |
88,549 |
| 11:51:15 |
4,980 |
▼ 120 |
9 |
88,558 |
| 11:51:15 |
4,980 |
▼ 120 |
3 |
88,516 |
| 11:51:15 |
4,980 |
▼ 120 |
1,393 |
88,513 |
| 11:50:41 |
4,975 |
▼ 125 |
40 |
87,120 |
| 11:50:41 |
4,980 |
▼ 120 |
1,720 |
87,080 |
| 11:49:57 |
4,990 |
▼ 110 |
1 |
85,360 |
| 11:47:49 |
4,975 |
▼ 125 |
34 |
85,359 |
| 11:47:48 |
4,975 |
▼ 125 |
103 |
85,325 |
| 11:47:48 |
4,980 |
▼ 120 |
556 |
85,222 |
| 11:46:46 |
4,980 |
▼ 120 |
100 |
84,666 |
| 11:46:39 |
4,980 |
▼ 120 |
1 |
84,566 |
| 11:46:18 |
4,990 |
▼ 110 |
10 |
84,565 |
| 11:45:45 |
4,990 |
▼ 110 |
10 |
84,555 |
| 11:44:37 |
4,980 |
▼ 120 |
17 |
84,545 |
| 11:44:32 |
4,990 |
▼ 110 |
10 |
84,528 |
| 11:44:27 |
4,980 |
▼ 120 |
61 |
84,518 |
| 11:43:56 |
4,980 |
▼ 120 |
38 |
84,457 |
| 11:43:55 |
4,985 |
▼ 115 |
14 |
84,419 |
| 11:43:54 |
4,985 |
▼ 115 |
1,000 |
84,405 |
| 11:43:08 |
4,990 |
▼ 110 |
354 |
83,405 |
| 11:42:45 |
4,990 |
▼ 110 |
450 |
83,051 |
| 11:42:12 |
4,995 |
▼ 105 |
315 |
82,601 |
| 11:41:07 |
4,995 |
▼ 105 |
1 |
82,286 |
| 11:41:01 |
5,000 |
▼ 100 |
20 |
82,285 |
| 11:40:55 |
5,000 |
▼ 100 |
1 |
82,265 |
| 11:40:39 |
5,000 |
▼ 100 |
1 |
82,264 |
| 11:40:15 |
4,995 |
▼ 105 |
1 |
82,263 |
| 11:40:10 |
5,000 |
▼ 100 |
1 |
82,262 |
| 11:39:56 |
4,995 |
▼ 105 |
100 |
82,261 |
| 11:38:32 |
4,995 |
▼ 105 |
1 |
82,161 |
| 11:38:32 |
5,000 |
▼ 100 |
12 |
82,160 |
| 11:38:10 |
5,010 |
▼ 90 |
500 |
82,148 |
| 11:37:32 |
5,030 |
▼ 70 |
1 |
81,648 |
| 11:37:25 |
5,010 |
▼ 90 |
1 |
81,647 |
| 11:36:19 |
5,030 |
▼ 70 |
1 |
81,646 |
| 11:35:28 |
5,010 |
▼ 90 |
1 |
81,645 |
| 11:34:56 |
5,030 |
▼ 70 |
1 |
81,644 |
| 11:34:53 |
5,030 |
▼ 70 |
1 |
81,643 |
| 11:33:56 |
5,000 |
▼ 100 |
2 |
81,642 |
| 11:32:02 |
5,030 |
▼ 70 |
10 |
81,640 |
| 11:31:49 |
5,030 |
▼ 70 |
1 |
81,630 |
| 11:31:36 |
5,000 |
▼ 100 |
34 |
81,629 |
| 11:31:19 |
5,010 |
▼ 90 |
27 |
81,595 |
| 11:30:54 |
5,000 |
▼ 100 |
100 |
81,568 |
| 11:29:16 |
5,000 |
▼ 100 |
100 |
81,468 |
|
|
|
|
