한온시스템
(018880) |
코스피 200
기계
액면가 100원
|
 |
|
|
|
 11.27 09:43 |
|
|
|
|
|
| 15,300 (15,450) |
|
[시가/고가/저가] 15,250 / 15,350 / 15,050 |
| 전일비/등락률 |
▼ 150 (-0.97%) |
매도호가/호가잔량 |
15,300 / 668 |
| 거래량/전일동시간대비 |
306,494 /▼ 131,502 |
매수호가/호가잔량 |
15,250 / 3,114 |
| 상한가/하한가 |
20,050 / 10,850 |
총매도/총매수잔량 |
46,908 / 148,910 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 1,972 |
15,750 |
 |
| 2,039 |
15,700 |
| 4,822 |
15,650 |
| 4,157 |
15,600 |
| 3,033 |
15,550 |
| 5,801 |
15,500 |
| 7,122 |
15,450 |
| 9,073 |
15,400 |
| 8,221 |
15,350 |
| 668 |
15,300 |
| |
|
15,250 |
3,114 |
| 15,200 |
12,751 |
| 15,150 |
14,560 |
| 15,100 |
20,179 |
| 15,050 |
24,340 |
| 15,000 |
30,641 |
| 14,950 |
12,055 |
| 14,900 |
22,154 |
| 14,850 |
5,222 |
| 14,800 |
3,894 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 46,908 |
102,002 |
148,910 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 한온시스템 018880 |
|
 |
|
KOSPI 2,628.29 (+2.38)
FUTURE
351.90 (-0.05)
Basis:
-0.35
|
|
 |
|
| 09:43:57 |
15,300 |
▼ 150 |
2 |
305,632 |
| 09:43:52 |
15,300 |
▼ 150 |
1 |
305,630 |
| 09:43:37 |
15,300 |
▼ 150 |
458 |
305,629 |
| 09:43:37 |
15,300 |
▼ 150 |
458 |
305,171 |
| 09:43:37 |
15,300 |
▼ 150 |
458 |
304,713 |
| 09:43:36 |
15,250 |
▼ 200 |
3,835 |
304,255 |
| 09:43:35 |
15,250 |
▼ 200 |
5 |
300,420 |
| 09:43:29 |
15,200 |
▼ 250 |
10 |
300,415 |
| 09:43:22 |
15,250 |
▼ 200 |
13 |
300,405 |
| 09:43:21 |
15,250 |
▼ 200 |
26 |
300,392 |
| 09:43:21 |
15,200 |
▼ 250 |
20 |
300,366 |
| 09:43:20 |
15,200 |
▼ 250 |
1 |
300,346 |
| 09:43:20 |
15,200 |
▼ 250 |
11 |
300,345 |
| 09:43:11 |
15,200 |
▼ 250 |
10 |
300,334 |
| 09:43:06 |
15,200 |
▼ 250 |
1 |
300,324 |
| 09:43:03 |
15,200 |
▼ 250 |
9 |
300,323 |
| 09:42:58 |
15,200 |
▼ 250 |
1 |
300,314 |
| 09:42:55 |
15,200 |
▼ 250 |
10 |
300,313 |
| 09:42:55 |
15,200 |
▼ 250 |
1 |
300,303 |
| 09:42:52 |
15,200 |
▼ 250 |
8 |
300,302 |
| 09:42:52 |
15,200 |
▼ 250 |
54 |
300,294 |
| 09:42:50 |
15,200 |
▼ 250 |
529 |
300,240 |
| 09:42:49 |
15,250 |
▼ 200 |
2 |
299,711 |
| 09:42:49 |
15,200 |
▼ 250 |
23 |
299,709 |
| 09:42:48 |
15,200 |
▼ 250 |
22 |
299,686 |
| 09:42:48 |
15,200 |
▼ 250 |
30 |
299,664 |
| 09:42:48 |
15,200 |
▼ 250 |
200 |
299,634 |
| 09:42:47 |
15,250 |
▼ 200 |
5 |
299,434 |
| 09:42:46 |
15,200 |
▼ 250 |
10 |
299,429 |
| 09:42:44 |
15,200 |
▼ 250 |
47 |
299,419 |
| 09:42:43 |
15,200 |
▼ 250 |
200 |
299,372 |
| 09:42:42 |
15,250 |
▼ 200 |
10 |
299,172 |
| 09:42:41 |
15,200 |
▼ 250 |
10 |
299,162 |
| 09:42:37 |
15,200 |
▼ 250 |
11 |
299,152 |
| 09:42:36 |
15,200 |
▼ 250 |
2 |
299,141 |
| 09:42:33 |
15,250 |
▼ 200 |
13 |
299,139 |
| 09:42:29 |
15,200 |
▼ 250 |
1 |
299,126 |
| 09:42:28 |
15,200 |
▼ 250 |
11 |
299,125 |
| 09:42:21 |
15,200 |
▼ 250 |
1 |
299,114 |
| 09:42:21 |
15,200 |
▼ 250 |
8 |
299,113 |
| 09:42:18 |
15,200 |
▼ 250 |
1 |
299,105 |
| 09:42:18 |
15,200 |
▼ 250 |
11 |
299,104 |
| 09:42:17 |
15,250 |
▼ 200 |
3 |
299,093 |
| 09:42:15 |
15,200 |
▼ 250 |
41 |
299,090 |
| 09:42:14 |
15,200 |
▼ 250 |
400 |
299,049 |
| 09:42:09 |
15,200 |
▼ 250 |
1 |
298,649 |
| 09:42:08 |
15,200 |
▼ 250 |
11 |
298,648 |
| 09:41:59 |
15,200 |
▼ 250 |
2 |
298,637 |
| 09:41:59 |
15,200 |
▼ 250 |
10 |
298,635 |
| 09:41:58 |
15,200 |
▼ 250 |
9 |
298,625 |
| 09:41:54 |
15,200 |
▼ 250 |
2 |
298,616 |
| 09:41:53 |
15,200 |
▼ 250 |
18 |
298,614 |
| 09:41:52 |
15,200 |
▼ 250 |
1 |
298,596 |
| 09:41:51 |
15,200 |
▼ 250 |
9 |
298,595 |
| 09:41:49 |
15,200 |
▼ 250 |
220 |
298,586 |
| 09:41:48 |
15,200 |
▼ 250 |
1,976 |
298,366 |
| 09:41:43 |
15,200 |
▼ 250 |
9 |
296,390 |
| 09:41:42 |
15,250 |
▼ 200 |
30 |
296,381 |
| 09:41:38 |
15,200 |
▼ 250 |
7 |
296,351 |
| 09:41:34 |
15,200 |
▼ 250 |
9 |
296,344 |
| 09:41:32 |
15,200 |
▼ 250 |
20 |
296,335 |
| 09:41:31 |
15,200 |
▼ 250 |
1 |
296,315 |
| 09:41:31 |
15,200 |
▼ 250 |
34 |
296,314 |
| 09:41:26 |
15,200 |
▼ 250 |
1 |
296,280 |
| 09:41:25 |
15,200 |
▼ 250 |
10 |
296,279 |
| 09:41:18 |
15,200 |
▼ 250 |
1 |
296,269 |
| 09:41:18 |
15,200 |
▼ 250 |
3 |
296,268 |
| 09:41:17 |
15,200 |
▼ 250 |
9 |
296,265 |
| 09:41:15 |
15,200 |
▼ 250 |
30 |
296,256 |
| 09:41:14 |
15,200 |
▼ 250 |
276 |
296,226 |
| 09:41:12 |
15,200 |
▼ 250 |
1 |
295,950 |
| 09:41:09 |
15,200 |
▼ 250 |
9 |
295,949 |
| 09:41:09 |
15,200 |
▼ 250 |
1 |
295,940 |
| 09:41:05 |
15,200 |
▼ 250 |
5 |
295,939 |
| 09:41:01 |
15,200 |
▼ 250 |
1 |
295,934 |
| 09:40:59 |
15,200 |
▼ 250 |
9 |
295,933 |
| 09:40:52 |
15,200 |
▼ 250 |
1 |
295,924 |
| 09:40:51 |
15,200 |
▼ 250 |
12 |
295,923 |
| 09:40:45 |
15,200 |
▼ 250 |
1 |
295,911 |
| 09:40:43 |
15,250 |
▼ 200 |
3 |
295,910 |
| 09:40:43 |
15,200 |
▼ 250 |
9 |
295,907 |
| 09:40:36 |
15,200 |
▼ 250 |
2 |
295,898 |
| 09:40:35 |
15,200 |
▼ 250 |
9 |
295,896 |
| 09:40:26 |
15,200 |
▼ 250 |
9 |
295,887 |
| 09:40:18 |
15,200 |
▼ 250 |
2 |
295,878 |
| 09:40:17 |
15,200 |
▼ 250 |
11 |
295,876 |
| 09:40:14 |
15,250 |
▼ 200 |
1 |
295,865 |
| 09:40:09 |
15,200 |
▼ 250 |
9 |
295,864 |
| 09:40:08 |
15,200 |
▼ 250 |
80 |
295,855 |
| 09:40:08 |
15,200 |
▼ 250 |
2 |
295,775 |
| 09:40:07 |
15,200 |
▼ 250 |
10 |
295,773 |
| 09:40:01 |
15,200 |
▼ 250 |
1 |
295,763 |
| 09:40:01 |
15,200 |
▼ 250 |
1 |
295,762 |
| 09:39:58 |
15,200 |
▼ 250 |
9 |
295,761 |
| 09:39:55 |
15,200 |
▼ 250 |
3 |
295,752 |
| 09:39:54 |
15,200 |
▼ 250 |
23 |
295,749 |
| 09:39:54 |
15,200 |
▼ 250 |
4 |
295,726 |
| 09:39:52 |
15,200 |
▼ 250 |
28 |
295,722 |
| 09:39:49 |
15,200 |
▼ 250 |
11 |
295,694 |
| 09:39:41 |
15,200 |
▼ 250 |
1 |
295,683 |
| 09:39:41 |
15,200 |
▼ 250 |
9 |
295,682 |
| 09:39:40 |
15,250 |
▼ 200 |
1 |
295,673 |
| 09:39:37 |
15,200 |
▼ 250 |
1 |
295,672 |
| 09:39:32 |
15,200 |
▼ 250 |
10 |
295,671 |
| 09:39:27 |
15,250 |
▼ 200 |
1 |
295,661 |
| 09:39:27 |
15,200 |
▼ 250 |
1 |
295,660 |
| 09:39:23 |
15,200 |
▼ 250 |
9 |
295,659 |
| 09:39:21 |
15,250 |
▼ 200 |
1 |
295,650 |
| 09:39:17 |
15,200 |
▼ 250 |
2 |
295,649 |
| 09:39:15 |
15,250 |
▼ 200 |
1 |
295,647 |
| 09:39:15 |
15,200 |
▼ 250 |
9 |
295,646 |
| 09:39:10 |
15,250 |
▼ 200 |
1 |
295,637 |
| 09:39:09 |
15,250 |
▼ 200 |
1 |
295,636 |
| 09:39:08 |
15,200 |
▼ 250 |
1 |
295,635 |
| 09:39:08 |
15,200 |
▼ 250 |
14 |
295,634 |
| 09:39:08 |
15,200 |
▼ 250 |
110 |
295,620 |
| 09:39:07 |
15,200 |
▼ 250 |
18 |
295,510 |
| 09:39:05 |
15,200 |
▼ 250 |
1 |
295,492 |
| 09:39:04 |
15,200 |
▼ 250 |
1 |
295,491 |
| 09:39:03 |
15,200 |
▼ 250 |
8 |
295,490 |
| 09:38:58 |
15,200 |
▼ 250 |
1 |
295,482 |
| 09:38:57 |
15,200 |
▼ 250 |
10 |
295,481 |
| 09:38:53 |
15,200 |
▼ 250 |
19 |
295,471 |
| 09:38:51 |
15,200 |
▼ 250 |
170 |
295,452 |
| 09:38:50 |
15,200 |
▼ 250 |
2 |
295,282 |
| 09:38:48 |
15,200 |
▼ 250 |
10 |
295,280 |
| 09:38:47 |
15,200 |
▼ 250 |
1 |
295,270 |
| 09:38:39 |
15,200 |
▼ 250 |
9 |
295,269 |
| 09:38:36 |
15,250 |
▼ 200 |
2 |
295,260 |
| 09:38:35 |
15,200 |
▼ 250 |
1 |
295,258 |
| 09:38:34 |
15,250 |
▼ 200 |
10 |
295,257 |
| 09:38:34 |
15,200 |
▼ 250 |
1 |
295,247 |
| 09:38:31 |
15,200 |
▼ 250 |
10 |
295,246 |
| 09:38:27 |
15,200 |
▼ 250 |
25 |
295,236 |
| 09:38:26 |
15,200 |
▼ 250 |
7 |
295,211 |
| 09:38:26 |
15,200 |
▼ 250 |
204 |
295,204 |
| 09:38:25 |
15,200 |
▼ 250 |
7 |
295,000 |
| 09:38:25 |
15,200 |
▼ 250 |
1 |
294,993 |
| 09:38:23 |
15,200 |
▼ 250 |
9 |
294,992 |
| 09:38:16 |
15,200 |
▼ 250 |
16 |
294,983 |
| 09:38:14 |
15,200 |
▼ 250 |
138 |
294,967 |
| 09:38:13 |
15,200 |
▼ 250 |
9 |
294,829 |
| 09:38:09 |
15,200 |
▼ 250 |
1 |
294,820 |
| 09:38:05 |
15,200 |
▼ 250 |
10 |
294,819 |
| 09:38:04 |
15,200 |
▼ 250 |
12 |
294,809 |
| 09:38:03 |
15,200 |
▼ 250 |
76 |
294,797 |
| 09:37:56 |
15,200 |
▼ 250 |
31 |
294,721 |
| 09:37:56 |
15,200 |
▼ 250 |
11 |
294,690 |
| 09:37:52 |
15,200 |
▼ 250 |
1 |
294,679 |
| 09:37:52 |
15,200 |
▼ 250 |
275 |
294,678 |
| 09:37:46 |
15,200 |
▼ 250 |
3 |
294,403 |
| 09:37:46 |
15,200 |
▼ 250 |
11 |
294,400 |
| 09:37:40 |
15,200 |
▼ 250 |
10 |
294,389 |
| 09:37:35 |
15,200 |
▼ 250 |
5 |
294,379 |
| 09:37:32 |
15,200 |
▼ 250 |
36 |
294,374 |
| 09:37:30 |
15,200 |
▼ 250 |
9 |
294,338 |
| 09:37:23 |
15,200 |
▼ 250 |
1 |
294,329 |
| 09:37:20 |
15,200 |
▼ 250 |
11 |
294,328 |
| 09:37:13 |
15,200 |
▼ 250 |
1 |
294,317 |
| 09:37:12 |
15,200 |
▼ 250 |
13 |
294,316 |
| 09:37:08 |
15,200 |
▼ 250 |
2 |
294,303 |
| 09:37:06 |
15,250 |
▼ 200 |
13 |
294,301 |
| 09:37:06 |
15,200 |
▼ 250 |
1 |
294,288 |
| 09:37:03 |
15,200 |
▼ 250 |
11 |
294,287 |
| 09:37:03 |
15,200 |
▼ 250 |
55 |
294,276 |
| 09:37:01 |
15,200 |
▼ 250 |
23 |
294,221 |
| 09:36:59 |
15,200 |
▼ 250 |
500 |
294,198 |
| 09:36:53 |
15,200 |
▼ 250 |
3 |
293,698 |
| 09:36:42 |
15,200 |
▼ 250 |
19 |
293,695 |
| 09:36:39 |
15,200 |
▼ 250 |
180 |
293,676 |
| 09:36:11 |
15,200 |
▼ 250 |
50 |
293,496 |
| 09:36:10 |
15,200 |
▼ 250 |
470 |
293,446 |
| 09:35:58 |
15,200 |
▼ 250 |
1 |
292,976 |
| 09:35:55 |
15,200 |
▼ 250 |
1 |
292,975 |
| 09:35:45 |
15,200 |
▼ 250 |
8 |
292,974 |
| 09:35:41 |
15,200 |
▼ 250 |
1 |
292,966 |
| 09:35:40 |
15,200 |
▼ 250 |
12 |
292,965 |
| 09:35:38 |
15,200 |
▼ 250 |
14 |
292,953 |
| 09:35:36 |
15,200 |
▼ 250 |
130 |
292,939 |
| 09:35:25 |
15,200 |
▼ 250 |
3 |
292,809 |
| 09:35:25 |
15,200 |
▼ 250 |
4 |
292,806 |
| 09:35:24 |
15,200 |
▼ 250 |
172 |
292,802 |
| 09:35:23 |
15,200 |
▼ 250 |
458 |
292,630 |
| 09:35:23 |
15,200 |
▼ 250 |
113 |
292,172 |
| 09:35:22 |
15,200 |
▼ 250 |
458 |
292,059 |
| 09:35:21 |
15,200 |
▼ 250 |
557 |
291,601 |
| 09:35:16 |
15,200 |
▼ 250 |
10 |
291,044 |
| 09:35:16 |
15,200 |
▼ 250 |
5 |
291,034 |
| 09:35:09 |
15,200 |
▼ 250 |
3 |
291,029 |
| 09:35:08 |
15,200 |
▼ 250 |
19 |
291,026 |
| 09:35:07 |
15,200 |
▼ 250 |
12 |
291,007 |
| 09:35:03 |
15,200 |
▼ 250 |
19 |
290,995 |
| 09:35:01 |
15,200 |
▼ 250 |
174 |
290,976 |
| 09:35:00 |
15,200 |
▼ 250 |
1 |
290,802 |
| 09:34:58 |
15,200 |
▼ 250 |
9 |
290,801 |
| 09:34:57 |
15,200 |
▼ 250 |
8 |
290,792 |
| 09:34:56 |
15,200 |
▼ 250 |
73 |
290,784 |
| 09:34:54 |
15,200 |
▼ 250 |
1 |
290,711 |
| 09:34:48 |
15,200 |
▼ 250 |
11 |
290,710 |
| 09:34:42 |
15,200 |
▼ 250 |
1 |
290,699 |
| 09:34:40 |
15,200 |
▼ 250 |
9 |
290,698 |
| 09:34:34 |
15,250 |
▼ 200 |
1 |
290,689 |
| 09:34:34 |
15,200 |
▼ 250 |
30 |
290,688 |
| 09:34:32 |
15,200 |
▼ 250 |
12 |
290,658 |
| 09:34:30 |
15,200 |
▼ 250 |
275 |
290,646 |
| 09:34:26 |
15,200 |
▼ 250 |
1 |
290,371 |
| 09:34:24 |
15,200 |
▼ 250 |
455 |
290,370 |
| 09:34:23 |
15,200 |
▼ 250 |
11 |
289,915 |
| 09:34:17 |
15,200 |
▼ 250 |
1 |
289,904 |
| 09:34:13 |
15,200 |
▼ 250 |
9 |
289,903 |
| 09:34:08 |
15,200 |
▼ 250 |
22 |
289,894 |
| 09:34:07 |
15,200 |
▼ 250 |
12 |
289,872 |
| 09:33:58 |
15,200 |
▼ 250 |
9 |
289,860 |
| 09:33:52 |
15,200 |
▼ 250 |
9 |
289,851 |
| 09:33:49 |
15,200 |
▼ 250 |
2 |
289,842 |
| 09:33:42 |
15,200 |
▼ 250 |
13 |
289,840 |
| 09:33:38 |
15,250 |
▼ 200 |
1 |
289,827 |
| 09:33:37 |
15,250 |
▼ 200 |
104 |
289,826 |
| 09:33:37 |
15,250 |
▼ 200 |
1,595 |
289,722 |
| 09:33:37 |
15,250 |
▼ 200 |
536 |
288,127 |
| 09:33:37 |
15,250 |
▼ 200 |
458 |
287,591 |
| 09:33:36 |
15,250 |
▼ 200 |
457 |
287,133 |
| 09:33:35 |
15,250 |
▼ 200 |
248 |
286,676 |
| 09:33:35 |
15,250 |
▼ 200 |
458 |
286,428 |
| 09:33:35 |
15,250 |
▼ 200 |
91 |
285,970 |
| 09:33:35 |
15,250 |
▼ 200 |
9 |
285,879 |
| 09:33:35 |
15,250 |
▼ 200 |
665 |
285,870 |
| 09:33:34 |
15,250 |
▼ 200 |
114 |
285,205 |
| 09:33:32 |
15,250 |
▼ 200 |
123 |
285,091 |
| 09:33:31 |
15,250 |
▼ 200 |
100 |
284,968 |
| 09:33:30 |
15,250 |
▼ 200 |
458 |
284,868 |
| 09:33:29 |
15,250 |
▼ 200 |
500 |
284,410 |
| 09:33:26 |
15,250 |
▼ 200 |
5 |
283,910 |
| 09:33:20 |
15,250 |
▼ 200 |
9 |
283,905 |
| 09:33:17 |
15,250 |
▼ 200 |
3 |
283,896 |
| 09:33:17 |
15,250 |
▼ 200 |
71 |
283,893 |
| 09:32:42 |
15,250 |
▼ 200 |
14 |
283,822 |
| 09:32:40 |
15,250 |
▼ 200 |
1 |
283,808 |
| 09:32:40 |
15,250 |
▼ 200 |
130 |
283,807 |
| 09:32:35 |
15,250 |
▼ 200 |
1 |
283,677 |
| 09:32:30 |
15,250 |
▼ 200 |
111 |
283,676 |
| 09:32:30 |
15,250 |
▼ 200 |
500 |
283,565 |
| 09:32:27 |
15,250 |
▼ 200 |
8 |
283,065 |
| 09:32:20 |
15,250 |
▼ 200 |
43 |
283,057 |
| 09:32:13 |
15,250 |
▼ 200 |
110 |
283,014 |
| 09:31:59 |
15,250 |
▼ 200 |
1,300 |
282,904 |
| 09:31:58 |
15,300 |
▼ 150 |
1 |
281,604 |
| 09:31:56 |
15,300 |
▼ 150 |
100 |
281,603 |
| 09:31:56 |
15,300 |
▼ 150 |
100 |
281,503 |
| 09:31:55 |
15,300 |
▼ 150 |
1 |
281,403 |
| 09:31:39 |
15,300 |
▼ 150 |
13 |
281,402 |
| 09:31:33 |
15,300 |
▼ 150 |
200 |
281,389 |
| 09:31:21 |
15,250 |
▼ 200 |
1 |
281,189 |
| 09:31:17 |
15,250 |
▼ 200 |
6 |
281,188 |
| 09:31:11 |
15,250 |
▼ 200 |
100 |
281,182 |
| 09:31:07 |
15,250 |
▼ 200 |
276 |
281,082 |
| 09:31:05 |
15,250 |
▼ 200 |
100 |
280,806 |
| 09:31:04 |
15,300 |
▼ 150 |
65 |
280,706 |
| 09:30:58 |
15,250 |
▼ 200 |
7 |
280,641 |
| 09:30:58 |
15,350 |
▼ 100 |
39 |
280,634 |
| 09:30:57 |
15,300 |
▼ 150 |
527 |
280,595 |
| 09:30:56 |
15,350 |
▼ 100 |
997 |
280,068 |
| 09:30:56 |
15,300 |
▼ 150 |
5,838 |
279,071 |
| 09:30:55 |
15,300 |
▼ 150 |
4 |
273,233 |
| 09:30:55 |
15,300 |
▼ 150 |
18 |
273,229 |
| 09:30:54 |
15,300 |
▼ 150 |
27 |
273,211 |
| 09:30:53 |
15,300 |
▼ 150 |
136 |
273,184 |
| 09:30:52 |
15,300 |
▼ 150 |
200 |
273,048 |
| 09:30:49 |
15,300 |
▼ 150 |
30 |
272,848 |
| 09:30:40 |
15,300 |
▼ 150 |
20 |
272,818 |
| 09:30:34 |
15,300 |
▼ 150 |
1 |
272,798 |
| 09:30:27 |
15,300 |
▼ 150 |
1 |
272,797 |
| 09:30:26 |
15,300 |
▼ 150 |
500 |
272,796 |
| 09:30:24 |
15,300 |
▼ 150 |
1 |
272,296 |
| 09:30:15 |
15,300 |
▼ 150 |
6 |
272,295 |
| 09:30:14 |
15,300 |
▼ 150 |
100 |
272,289 |
| 09:30:14 |
15,300 |
▼ 150 |
1 |
272,189 |
| 09:30:01 |
15,250 |
▼ 200 |
6 |
272,188 |
| 09:29:57 |
15,250 |
▼ 200 |
7 |
272,182 |
| 09:29:57 |
15,300 |
▼ 150 |
8 |
272,175 |
| 09:29:55 |
15,300 |
▼ 150 |
8 |
272,167 |
| 09:29:55 |
15,300 |
▼ 150 |
10 |
272,159 |
| 09:29:53 |
15,250 |
▼ 200 |
7 |
272,149 |
| 09:29:50 |
15,300 |
▼ 150 |
63 |
272,142 |
| 09:29:46 |
15,300 |
▼ 150 |
50 |
272,079 |
| 09:29:45 |
15,300 |
▼ 150 |
990 |
272,029 |
| 09:29:45 |
15,300 |
▼ 150 |
10 |
271,039 |
| 09:29:44 |
15,250 |
▼ 200 |
59 |
271,029 |
| 09:29:43 |
15,300 |
▼ 150 |
325 |
270,970 |
| 09:29:43 |
15,300 |
▼ 150 |
1 |
270,645 |
| 09:29:42 |
15,300 |
▼ 150 |
60 |
270,644 |
| 09:29:42 |
15,300 |
▼ 150 |
1 |
270,584 |
| 09:29:41 |
15,300 |
▼ 150 |
4 |
270,583 |
| 09:29:38 |
15,300 |
▼ 150 |
130 |
270,579 |
| 09:29:38 |
15,300 |
▼ 150 |
1 |
270,449 |
| 09:29:37 |
15,300 |
▼ 150 |
3 |
270,448 |
| 09:29:35 |
15,300 |
▼ 150 |
10 |
270,445 |
| 09:29:28 |
15,250 |
▼ 200 |
10 |
270,435 |
| 09:29:27 |
15,350 |
▼ 100 |
32 |
270,425 |
| 09:29:24 |
15,350 |
▼ 100 |
52 |
270,393 |
| 09:29:24 |
15,300 |
▼ 150 |
148 |
270,341 |
| 09:29:22 |
15,250 |
▼ 200 |
6 |
270,193 |
| 09:29:19 |
15,300 |
▼ 150 |
47 |
270,187 |
| 09:29:19 |
15,300 |
▼ 150 |
5 |
270,140 |
| 09:29:18 |
15,250 |
▼ 200 |
2 |
270,135 |
| 09:29:17 |
15,300 |
▼ 150 |
50 |
270,133 |
| 09:29:16 |
15,250 |
▼ 200 |
6 |
270,083 |
| 09:29:14 |
15,300 |
▼ 150 |
8 |
270,077 |
| 09:29:13 |
15,300 |
▼ 150 |
5 |
270,069 |
| 09:29:12 |
15,300 |
▼ 150 |
1 |
270,064 |
| 09:29:10 |
15,300 |
▼ 150 |
1 |
270,063 |
| 09:29:10 |
15,300 |
▼ 150 |
223 |
270,062 |
| 09:29:09 |
15,300 |
▼ 150 |
200 |
269,839 |
| 09:29:08 |
15,300 |
▼ 150 |
25 |
269,639 |
| 09:29:06 |
15,300 |
▼ 150 |
20 |
269,614 |
| 09:29:05 |
15,300 |
▼ 150 |
514 |
269,594 |
| 09:29:02 |
15,300 |
▼ 150 |
67 |
269,080 |
| 09:29:01 |
15,300 |
▼ 150 |
5 |
269,013 |
| 09:29:01 |
15,350 |
▼ 100 |
6 |
269,008 |
| 09:29:01 |
15,300 |
▼ 150 |
17 |
269,002 |
| 09:29:01 |
15,300 |
▼ 150 |
17 |
268,985 |
| 09:28:59 |
15,300 |
▼ 150 |
1 |
268,968 |
| 09:28:59 |
15,300 |
▼ 150 |
9 |
268,967 |
| 09:28:58 |
15,300 |
▼ 150 |
1 |
268,958 |
| 09:28:57 |
15,300 |
▼ 150 |
8 |
268,957 |
| 09:28:56 |
15,300 |
▼ 150 |
80 |
268,949 |
| 09:28:54 |
15,300 |
▼ 150 |
8 |
268,869 |
| 09:28:54 |
15,350 |
▼ 100 |
10 |
268,861 |
| 09:28:53 |
15,300 |
▼ 150 |
69 |
268,851 |
| 09:28:52 |
15,300 |
▼ 150 |
485 |
268,782 |
| 09:28:52 |
15,300 |
▼ 150 |
8 |
268,297 |
| 09:28:51 |
15,350 |
▼ 100 |
938 |
268,289 |
| 09:28:51 |
15,300 |
▼ 150 |
2,407 |
267,351 |
| 09:28:51 |
15,300 |
▼ 150 |
2,145 |
264,944 |
| 09:28:49 |
15,300 |
▼ 150 |
222 |
262,799 |
| 09:28:47 |
15,300 |
▼ 150 |
36 |
262,577 |
| 09:28:47 |
15,250 |
▼ 200 |
6 |
262,541 |
| 09:28:40 |
15,300 |
▼ 150 |
107 |
262,535 |
| 09:28:40 |
15,250 |
▼ 200 |
6 |
262,428 |
| 09:28:36 |
15,250 |
▼ 200 |
10 |
262,422 |
| 09:28:36 |
15,300 |
▼ 150 |
202 |
262,412 |
| 09:28:36 |
15,300 |
▼ 150 |
5 |
262,210 |
| 09:28:35 |
15,300 |
▼ 150 |
10 |
262,205 |
| 09:28:33 |
15,300 |
▼ 150 |
1 |
262,195 |
| 09:28:33 |
15,300 |
▼ 150 |
20 |
262,194 |
| 09:28:32 |
15,250 |
▼ 200 |
5 |
262,174 |
| 09:28:31 |
15,300 |
▼ 150 |
873 |
262,169 |
| 09:28:31 |
15,300 |
▼ 150 |
170 |
261,296 |
| 09:28:31 |
15,300 |
▼ 150 |
275 |
261,126 |
| 09:28:31 |
15,250 |
▼ 200 |
1 |
260,851 |
| 09:28:31 |
15,300 |
▼ 150 |
100 |
260,850 |
| 09:28:29 |
15,300 |
▼ 150 |
25 |
260,750 |
| 09:28:29 |
15,300 |
▼ 150 |
1 |
260,725 |
| 09:28:29 |
15,300 |
▼ 150 |
2 |
260,724 |
| 09:28:28 |
15,300 |
▼ 150 |
1 |
260,722 |
| 09:28:27 |
15,250 |
▼ 200 |
1 |
260,721 |
| 09:28:26 |
15,300 |
▼ 150 |
10 |
260,720 |
| 09:28:21 |
15,300 |
▼ 150 |
753 |
260,710 |
| 09:28:19 |
15,250 |
▼ 200 |
408 |
259,957 |
| 09:28:17 |
15,300 |
▼ 150 |
747 |
259,549 |
| 09:28:16 |
15,300 |
▼ 150 |
3 |
258,802 |
| 09:28:16 |
15,300 |
▼ 150 |
536 |
258,799 |
| 09:28:16 |
15,300 |
▼ 150 |
274 |
258,263 |
| 09:28:15 |
15,300 |
▼ 150 |
6,232 |
257,989 |
| 09:28:12 |
15,250 |
▼ 200 |
6 |
251,757 |
| 09:28:10 |
15,300 |
▼ 150 |
10 |
251,751 |
| 09:28:08 |
15,250 |
▼ 200 |
9 |
251,741 |
| 09:28:03 |
15,250 |
▼ 200 |
7 |
251,732 |
| 09:28:03 |
15,300 |
▼ 150 |
5 |
251,725 |
| 09:28:02 |
15,250 |
▼ 200 |
5 |
251,720 |
| 09:28:00 |
15,300 |
▼ 150 |
200 |
251,715 |
| 09:28:00 |
15,300 |
▼ 150 |
1 |
251,515 |
| 09:27:59 |
15,250 |
▼ 200 |
13 |
251,514 |
| 09:27:59 |
15,250 |
▼ 200 |
14 |
251,501 |
| 09:27:57 |
15,250 |
▼ 200 |
80 |
251,487 |
| 09:27:56 |
15,300 |
▼ 150 |
40 |
251,407 |
| 09:27:53 |
15,250 |
▼ 200 |
1 |
251,367 |
| 09:27:53 |
15,300 |
▼ 150 |
10 |
251,366 |
| 09:27:52 |
15,250 |
▼ 200 |
1 |
251,356 |
| 09:27:52 |
15,250 |
▼ 200 |
11 |
251,355 |
| 09:27:49 |
15,250 |
▼ 200 |
158 |
251,344 |
| 09:27:45 |
15,250 |
▼ 200 |
9 |
251,186 |
| 09:27:45 |
15,250 |
▼ 200 |
275 |
251,177 |
| 09:27:40 |
15,250 |
▼ 200 |
1 |
250,902 |
| 09:27:39 |
15,300 |
▼ 150 |
1 |
250,901 |
| 09:27:37 |
15,250 |
▼ 200 |
6 |
250,900 |
| 09:27:33 |
15,250 |
▼ 200 |
5 |
250,894 |
| 09:27:27 |
15,250 |
▼ 200 |
6 |
250,889 |
| 09:27:23 |
15,250 |
▼ 200 |
35 |
250,883 |
| 09:27:22 |
15,250 |
▼ 200 |
25 |
250,848 |
| 09:27:20 |
15,300 |
▼ 150 |
25 |
250,823 |
| 09:27:14 |
15,300 |
▼ 150 |
6 |
250,798 |
| 09:27:14 |
15,300 |
▼ 150 |
6 |
250,792 |
| 09:27:10 |
15,250 |
▼ 200 |
7 |
250,786 |
| 09:27:08 |
15,250 |
▼ 200 |
50 |
250,779 |
| 09:27:08 |
15,300 |
▼ 150 |
10 |
250,729 |
| 09:27:04 |
15,300 |
▼ 150 |
100 |
250,719 |
| 09:27:03 |
15,200 |
▼ 250 |
5 |
250,619 |
| 09:27:02 |
15,200 |
▼ 250 |
6 |
250,614 |
| 09:27:01 |
15,300 |
▼ 150 |
715 |
250,608 |
| 09:27:01 |
15,250 |
▼ 200 |
130 |
249,893 |
| 09:27:01 |
15,250 |
▼ 200 |
100 |
249,763 |
| 09:26:58 |
15,250 |
▼ 200 |
200 |
249,663 |
| 09:26:56 |
15,250 |
▼ 200 |
20 |
249,463 |
| 09:26:56 |
15,250 |
▼ 200 |
259 |
249,443 |
| 09:26:54 |
15,250 |
▼ 200 |
10 |
249,184 |
| 09:26:52 |
15,300 |
▼ 150 |
119 |
249,174 |
| 09:26:51 |
15,250 |
▼ 200 |
3 |
249,055 |
| 09:26:51 |
15,250 |
▼ 200 |
4 |
249,052 |
| 09:26:50 |
15,250 |
▼ 200 |
6 |
249,048 |
| 09:26:49 |
15,300 |
▼ 150 |
20 |
249,042 |
| 09:26:49 |
15,250 |
▼ 200 |
394 |
249,022 |
| 09:26:48 |
15,250 |
▼ 200 |
1 |
248,628 |
| 09:26:48 |
15,300 |
▼ 150 |
1 |
248,627 |
| 09:26:48 |
15,250 |
▼ 200 |
1 |
248,626 |
| 09:26:48 |
15,300 |
▼ 150 |
1 |
248,625 |
| 09:26:47 |
15,200 |
▼ 250 |
1 |
248,624 |
| 09:26:47 |
15,300 |
▼ 150 |
1 |
248,623 |
| 09:26:47 |
15,250 |
▼ 200 |
1,005 |
248,622 |
| 09:26:47 |
15,250 |
▼ 200 |
1,000 |
247,617 |
| 09:26:47 |
15,250 |
▼ 200 |
2 |
246,617 |
| 09:26:47 |
15,200 |
▼ 250 |
1 |
246,615 |
| 09:26:47 |
15,250 |
▼ 200 |
1 |
246,614 |
| 09:26:47 |
15,250 |
▼ 200 |
177 |
246,613 |
| 09:26:47 |
15,200 |
▼ 250 |
1 |
246,436 |
| 09:26:46 |
15,250 |
▼ 200 |
1 |
246,435 |
| 09:26:46 |
15,200 |
▼ 250 |
1 |
246,434 |
| 09:26:46 |
15,250 |
▼ 200 |
1 |
246,433 |
| 09:26:46 |
15,200 |
▼ 250 |
1 |
246,432 |
| 09:26:46 |
15,250 |
▼ 200 |
2 |
246,431 |
| 09:26:46 |
15,250 |
▼ 200 |
1 |
246,429 |
| 09:26:45 |
15,200 |
▼ 250 |
1 |
246,428 |
| 09:26:45 |
15,250 |
▼ 200 |
1 |
246,427 |
| 09:26:45 |
15,200 |
▼ 250 |
1 |
246,426 |
| 09:26:45 |
15,250 |
▼ 200 |
2,900 |
246,425 |
| 09:26:45 |
15,250 |
▼ 200 |
1 |
243,525 |
| 09:26:44 |
15,200 |
▼ 250 |
1 |
243,524 |
| 09:26:44 |
15,250 |
▼ 200 |
20 |
243,523 |
| 09:26:44 |
15,250 |
▼ 200 |
1 |
243,503 |
| 09:26:44 |
15,200 |
▼ 250 |
1 |
243,502 |
| 09:26:44 |
15,250 |
▼ 200 |
1 |
243,501 |
| 09:26:44 |
15,200 |
▼ 250 |
1 |
243,500 |
| 09:26:43 |
15,250 |
▼ 200 |
1 |
243,499 |
| 09:26:43 |
15,200 |
▼ 250 |
1 |
243,498 |
| 09:26:43 |
15,250 |
▼ 200 |
1 |
243,497 |
| 09:26:43 |
15,200 |
▼ 250 |
1 |
243,496 |
| 09:26:43 |
15,250 |
▼ 200 |
1 |
243,495 |
| 09:26:42 |
15,250 |
▼ 200 |
36 |
243,494 |
| 09:26:42 |
15,200 |
▼ 250 |
1 |
243,458 |
| 09:26:42 |
15,250 |
▼ 200 |
1 |
243,457 |
| 09:26:42 |
15,200 |
▼ 250 |
60 |
243,456 |
| 09:26:42 |
15,200 |
▼ 250 |
1 |
243,396 |
| 09:26:42 |
15,250 |
▼ 200 |
1 |
243,395 |
| 09:26:41 |
15,200 |
▼ 250 |
1 |
243,394 |
| 09:26:41 |
15,250 |
▼ 200 |
1 |
243,393 |
| 09:26:41 |
15,200 |
▼ 250 |
1 |
243,392 |
| 09:26:41 |
15,250 |
▼ 200 |
894 |
243,391 |
| 09:26:41 |
15,250 |
▼ 200 |
1 |
242,497 |
| 09:26:41 |
15,200 |
▼ 250 |
1 |
242,496 |
| 09:26:40 |
15,250 |
▼ 200 |
1 |
242,495 |
| 09:26:40 |
15,200 |
▼ 250 |
2,200 |
242,494 |
| 09:26:40 |
15,200 |
▼ 250 |
1 |
240,294 |
| 09:26:40 |
15,250 |
▼ 200 |
1 |
240,293 |
| 09:26:40 |
15,200 |
▼ 250 |
1 |
240,292 |
| 09:26:40 |
15,250 |
▼ 200 |
1 |
240,291 |
| 09:26:39 |
15,200 |
▼ 250 |
1 |
240,290 |
| 09:26:39 |
15,250 |
▼ 200 |
1 |
240,289 |
| 09:26:39 |
15,200 |
▼ 250 |
1 |
240,288 |
| 09:26:39 |
15,250 |
▼ 200 |
1 |
240,287 |
| 09:26:38 |
15,200 |
▼ 250 |
1 |
240,286 |
| 09:26:38 |
15,250 |
▼ 200 |
1 |
240,285 |
| 09:26:38 |
15,200 |
▼ 250 |
1 |
240,284 |
| 09:26:38 |
15,250 |
▼ 200 |
1 |
240,283 |
| 09:26:38 |
15,200 |
▼ 250 |
1 |
240,282 |
| 09:26:37 |
15,250 |
▼ 200 |
1 |
240,281 |
| 09:26:37 |
15,200 |
▼ 250 |
1 |
240,280 |
| 09:26:37 |
15,250 |
▼ 200 |
1 |
240,279 |
| 09:26:37 |
15,250 |
▼ 200 |
15 |
240,278 |
| 09:26:37 |
15,200 |
▼ 250 |
1 |
240,263 |
| 09:26:36 |
15,250 |
▼ 200 |
1 |
240,262 |
| 09:26:36 |
15,200 |
▼ 250 |
1 |
240,261 |
| 09:26:36 |
15,250 |
▼ 200 |
1 |
240,260 |
| 09:26:36 |
15,150 |
▼ 300 |
1 |
240,259 |
| 09:26:36 |
15,200 |
▼ 250 |
2,271 |
240,258 |
| 09:26:36 |
15,200 |
▼ 250 |
1 |
237,987 |
| 09:26:35 |
15,150 |
▼ 300 |
1 |
237,986 |
| 09:26:35 |
15,200 |
▼ 250 |
1 |
237,985 |
| 09:26:35 |
15,150 |
▼ 300 |
1 |
237,984 |
| 09:26:35 |
15,200 |
▼ 250 |
3,682 |
237,983 |
| 09:26:35 |
15,200 |
▼ 250 |
2 |
234,301 |
| 09:26:35 |
15,200 |
▼ 250 |
1 |
234,299 |
| 09:26:35 |
15,150 |
▼ 300 |
1 |
234,298 |
| 09:26:34 |
15,200 |
▼ 250 |
1 |
234,297 |
| 09:26:34 |
15,150 |
▼ 300 |
5 |
234,296 |
| 09:26:34 |
15,150 |
▼ 300 |
1 |
234,291 |
| 09:26:34 |
15,200 |
▼ 250 |
2 |
234,290 |
| 09:26:34 |
15,200 |
▼ 250 |
1 |
234,288 |
| 09:26:34 |
15,150 |
▼ 300 |
1 |
234,287 |
| 09:26:34 |
15,200 |
▼ 250 |
1 |
234,286 |
| 09:26:33 |
15,150 |
▼ 300 |
1 |
234,285 |
|
|
|
|
