제일기획
(030000) |
코스피
서비스업
액면가 200원
|
 |
|
|
|
 05.17 15:59 |
|
|
|
|
|
| 24,900 (25,300) |
|
[시가/고가/저가] 25,300 / 25,500 / 24,650 |
| 전일비/등락률 |
▼ 400 (-1.58%) |
매도호가/호가잔량 |
24,950 / 50 |
| 거래량/전일동시간대비 |
280,183 /▲ 137,266 |
매수호가/호가잔량 |
24,900 / 4,596 |
| 상한가/하한가 |
32,850 / 17,750 |
총매도/총매수잔량 |
9,906 / 25,062 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 1,591 |
25,400 |
 |
| 421 |
25,350 |
| 208 |
25,300 |
| 403 |
25,250 |
| 1,025 |
25,200 |
| 340 |
25,150 |
| 2,658 |
25,100 |
| 1,734 |
25,050 |
| 1,476 |
25,000 |
| 50 |
24,950 |
| |
|
24,900 |
4,596 |
| 24,850 |
3,959 |
| 24,800 |
4,276 |
| 24,750 |
2,618 |
| 24,700 |
3,221 |
| 24,650 |
1,477 |
| 24,600 |
1,616 |
| 24,550 |
766 |
| 24,500 |
2,099 |
| 24,450 |
434 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,906 |
15,156 |
25,062 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
29 |
|
|
| 제일기획 030000 |
|
 |
|
KOSPI 2,620.44 (+23.86)
FUTURE
347.60 (+3.45)
Basis:
0.07
|
|
 |
|
| 15:40:00 |
24,900 |
▼ 400 |
62 |
280,183 |
| 15:30:28 |
24,900 |
▼ 400 |
19,218 |
280,121 |
| 15:19:59 |
24,850 |
▼ 450 |
66 |
260,903 |
| 15:19:58 |
24,950 |
▼ 350 |
4 |
260,837 |
| 15:19:58 |
24,900 |
▼ 400 |
35 |
260,833 |
| 15:19:56 |
24,950 |
▼ 350 |
34 |
260,798 |
| 15:19:47 |
24,950 |
▼ 350 |
3 |
260,764 |
| 15:19:34 |
24,950 |
▼ 350 |
27 |
260,761 |
| 15:19:33 |
24,950 |
▼ 350 |
34 |
260,734 |
| 15:19:32 |
24,850 |
▼ 450 |
78 |
260,700 |
| 15:19:31 |
24,900 |
▼ 400 |
2 |
260,622 |
| 15:19:31 |
24,850 |
▼ 450 |
144 |
260,620 |
| 15:19:31 |
24,850 |
▼ 450 |
41 |
260,476 |
| 15:19:30 |
24,900 |
▼ 400 |
1 |
260,435 |
| 15:19:30 |
24,900 |
▼ 400 |
1 |
260,434 |
| 15:19:30 |
24,950 |
▼ 350 |
5 |
260,433 |
| 15:19:30 |
24,950 |
▼ 350 |
22 |
260,428 |
| 15:19:30 |
24,900 |
▼ 400 |
1 |
260,406 |
| 15:19:28 |
24,850 |
▼ 450 |
80 |
260,405 |
| 15:19:28 |
24,900 |
▼ 400 |
59 |
260,325 |
| 15:19:20 |
24,950 |
▼ 350 |
34 |
260,266 |
| 15:19:18 |
24,950 |
▼ 350 |
25 |
260,232 |
| 15:19:18 |
24,900 |
▼ 400 |
2 |
260,207 |
| 15:19:17 |
24,850 |
▼ 450 |
8 |
260,205 |
| 15:19:17 |
24,900 |
▼ 400 |
34 |
260,197 |
| 15:19:17 |
24,950 |
▼ 350 |
63 |
260,163 |
| 15:19:15 |
24,950 |
▼ 350 |
36 |
260,100 |
| 15:19:08 |
24,900 |
▼ 400 |
2 |
260,064 |
| 15:19:08 |
24,850 |
▼ 450 |
33 |
260,062 |
| 15:19:07 |
24,900 |
▼ 400 |
1 |
260,029 |
| 15:19:04 |
24,950 |
▼ 350 |
27 |
260,028 |
| 15:19:04 |
24,950 |
▼ 350 |
45 |
260,001 |
| 15:19:02 |
24,900 |
▼ 400 |
2 |
259,956 |
| 15:19:02 |
24,850 |
▼ 450 |
126 |
259,954 |
| 15:19:02 |
24,850 |
▼ 450 |
96 |
259,828 |
| 15:19:01 |
24,850 |
▼ 450 |
52 |
259,732 |
| 15:19:01 |
24,900 |
▼ 400 |
1 |
259,680 |
| 15:19:00 |
24,900 |
▼ 400 |
4 |
259,679 |
| 15:19:00 |
24,950 |
▼ 350 |
2 |
259,675 |
| 15:18:50 |
24,850 |
▼ 450 |
34 |
259,673 |
| 15:18:49 |
24,900 |
▼ 400 |
7 |
259,639 |
| 15:18:48 |
24,900 |
▼ 400 |
40 |
259,632 |
| 15:18:38 |
24,950 |
▼ 350 |
3 |
259,592 |
| 15:18:36 |
24,950 |
▼ 350 |
26 |
259,589 |
| 15:18:36 |
24,900 |
▼ 400 |
2 |
259,563 |
| 15:18:35 |
24,950 |
▼ 350 |
21 |
259,561 |
| 15:18:33 |
24,850 |
▼ 450 |
117 |
259,540 |
| 15:18:33 |
24,900 |
▼ 400 |
3 |
259,423 |
| 15:18:33 |
24,850 |
▼ 450 |
37 |
259,420 |
| 15:18:33 |
24,900 |
▼ 400 |
1 |
259,383 |
| 15:18:32 |
24,900 |
▼ 400 |
1 |
259,382 |
| 15:18:30 |
24,950 |
▼ 350 |
4 |
259,381 |
| 15:18:29 |
24,900 |
▼ 400 |
2 |
259,377 |
| 15:18:29 |
24,950 |
▼ 350 |
14 |
259,375 |
| 15:18:28 |
24,900 |
▼ 400 |
51 |
259,361 |
| 15:18:22 |
24,900 |
▼ 400 |
32 |
259,310 |
| 15:18:20 |
24,950 |
▼ 350 |
4 |
259,278 |
| 15:18:11 |
24,950 |
▼ 350 |
25 |
259,274 |
| 15:18:09 |
24,950 |
▼ 350 |
35 |
259,249 |
| 15:18:08 |
24,900 |
▼ 400 |
1 |
259,214 |
| 15:18:07 |
24,850 |
▼ 450 |
105 |
259,213 |
| 15:18:06 |
24,850 |
▼ 450 |
108 |
259,108 |
| 15:18:06 |
24,900 |
▼ 400 |
2 |
259,000 |
| 15:18:05 |
24,900 |
▼ 400 |
19 |
258,998 |
| 15:18:02 |
24,950 |
▼ 350 |
1 |
258,979 |
| 15:18:02 |
24,900 |
▼ 400 |
54 |
258,978 |
| 15:18:00 |
24,900 |
▼ 400 |
2 |
258,924 |
| 15:18:00 |
24,950 |
▼ 350 |
3 |
258,922 |
| 15:17:49 |
24,950 |
▼ 350 |
20 |
258,919 |
| 15:17:49 |
24,900 |
▼ 400 |
1 |
258,899 |
| 15:17:47 |
24,850 |
▼ 450 |
75 |
258,898 |
| 15:17:47 |
24,900 |
▼ 400 |
2 |
258,823 |
| 15:17:40 |
24,850 |
▼ 450 |
82 |
258,821 |
| 15:17:39 |
24,900 |
▼ 400 |
2 |
258,739 |
| 15:17:38 |
24,950 |
▼ 350 |
6 |
258,737 |
| 15:17:37 |
24,850 |
▼ 450 |
39 |
258,731 |
| 15:17:36 |
24,900 |
▼ 400 |
1 |
258,692 |
| 15:17:36 |
24,900 |
▼ 400 |
1 |
258,691 |
| 15:17:36 |
24,900 |
▼ 400 |
1 |
258,690 |
| 15:17:35 |
24,950 |
▼ 350 |
17 |
258,689 |
| 15:17:35 |
24,900 |
▼ 400 |
2 |
258,672 |
| 15:17:34 |
24,900 |
▼ 400 |
2 |
258,670 |
| 15:17:34 |
24,950 |
▼ 350 |
2 |
258,668 |
| 15:17:33 |
24,900 |
▼ 400 |
2 |
258,666 |
| 15:17:32 |
24,900 |
▼ 400 |
18 |
258,664 |
| 15:17:32 |
24,850 |
▼ 450 |
4 |
258,646 |
| 15:17:32 |
24,900 |
▼ 400 |
52 |
258,642 |
| 15:17:31 |
24,900 |
▼ 400 |
31 |
258,590 |
| 15:17:30 |
24,900 |
▼ 400 |
3 |
258,559 |
| 15:17:21 |
24,900 |
▼ 400 |
1 |
258,556 |
| 15:17:20 |
24,900 |
▼ 400 |
21 |
258,555 |
| 15:17:20 |
24,900 |
▼ 400 |
2 |
258,534 |
| 15:17:09 |
24,900 |
▼ 400 |
1 |
258,532 |
| 15:17:08 |
24,900 |
▼ 400 |
1 |
258,531 |
| 15:17:08 |
24,950 |
▼ 350 |
87 |
258,530 |
| 15:17:07 |
24,850 |
▼ 450 |
105 |
258,443 |
| 15:17:06 |
24,900 |
▼ 400 |
2 |
258,338 |
| 15:17:05 |
24,850 |
▼ 450 |
96 |
258,336 |
| 15:17:04 |
24,900 |
▼ 400 |
3 |
258,240 |
| 15:17:03 |
24,900 |
▼ 400 |
1 |
258,237 |
| 15:17:03 |
24,900 |
▼ 400 |
3 |
258,236 |
| 15:17:00 |
24,950 |
▼ 350 |
1 |
258,233 |
| 15:17:00 |
24,900 |
▼ 400 |
15 |
258,232 |
| 15:17:00 |
24,900 |
▼ 400 |
83 |
258,217 |
| 15:17:00 |
24,850 |
▼ 450 |
14 |
258,134 |
| 15:17:00 |
24,900 |
▼ 400 |
148 |
258,120 |
| 15:17:00 |
24,900 |
▼ 400 |
1 |
257,972 |
| 15:17:00 |
24,900 |
▼ 400 |
4 |
257,971 |
| 15:16:58 |
24,900 |
▼ 400 |
2 |
257,967 |
| 15:16:57 |
24,900 |
▼ 400 |
16 |
257,965 |
| 15:16:57 |
24,900 |
▼ 400 |
6 |
257,949 |
| 15:16:50 |
24,900 |
▼ 400 |
18 |
257,943 |
| 15:16:50 |
24,850 |
▼ 450 |
102 |
257,925 |
| 15:16:50 |
24,950 |
▼ 350 |
2 |
257,823 |
| 15:16:49 |
24,900 |
▼ 400 |
3 |
257,821 |
| 15:16:38 |
24,850 |
▼ 450 |
42 |
257,818 |
| 15:16:38 |
24,850 |
▼ 450 |
39 |
257,776 |
| 15:16:37 |
24,950 |
▼ 350 |
23 |
257,737 |
| 15:16:37 |
24,900 |
▼ 400 |
2 |
257,714 |
| 15:16:37 |
24,900 |
▼ 400 |
1 |
257,712 |
| 15:16:37 |
24,900 |
▼ 400 |
2 |
257,711 |
| 15:16:36 |
24,900 |
▼ 400 |
3 |
257,709 |
| 15:16:35 |
24,850 |
▼ 450 |
22 |
257,706 |
| 15:16:34 |
24,850 |
▼ 450 |
49 |
257,684 |
| 15:16:34 |
24,900 |
▼ 400 |
3 |
257,635 |
| 15:16:32 |
24,900 |
▼ 400 |
1 |
257,632 |
| 15:16:32 |
24,900 |
▼ 400 |
3 |
257,631 |
| 15:16:31 |
24,900 |
▼ 400 |
18 |
257,628 |
| 15:16:27 |
24,900 |
▼ 400 |
3 |
257,610 |
| 15:16:26 |
24,850 |
▼ 450 |
63 |
257,607 |
| 15:16:26 |
24,900 |
▼ 400 |
3 |
257,544 |
| 15:16:25 |
24,900 |
▼ 400 |
5 |
257,541 |
| 15:16:19 |
24,900 |
▼ 400 |
26 |
257,536 |
| 15:16:17 |
24,950 |
▼ 350 |
5 |
257,510 |
| 15:16:17 |
24,900 |
▼ 400 |
1 |
257,505 |
| 15:16:15 |
24,900 |
▼ 400 |
37 |
257,504 |
| 15:16:15 |
24,900 |
▼ 400 |
6 |
257,467 |
| 15:16:14 |
24,950 |
▼ 350 |
104 |
257,461 |
| 15:16:13 |
24,900 |
▼ 400 |
17 |
257,357 |
| 15:16:12 |
24,900 |
▼ 400 |
283 |
257,340 |
| 15:16:12 |
24,900 |
▼ 400 |
24 |
257,057 |
| 15:16:12 |
24,900 |
▼ 400 |
24 |
257,033 |
| 15:16:12 |
24,900 |
▼ 400 |
16 |
257,009 |
| 15:16:12 |
24,850 |
▼ 450 |
30 |
256,993 |
| 15:16:12 |
24,900 |
▼ 400 |
24 |
256,963 |
| 15:16:12 |
24,900 |
▼ 400 |
2 |
256,939 |
| 15:16:12 |
24,900 |
▼ 400 |
2 |
256,937 |
| 15:16:12 |
24,850 |
▼ 450 |
22 |
256,935 |
| 15:16:11 |
24,900 |
▼ 400 |
83 |
256,913 |
| 15:16:10 |
24,900 |
▼ 400 |
18 |
256,830 |
| 15:16:08 |
24,900 |
▼ 400 |
65 |
256,812 |
| 15:16:07 |
24,900 |
▼ 400 |
100 |
256,747 |
| 15:15:53 |
24,900 |
▼ 400 |
87 |
256,647 |
| 15:15:53 |
24,900 |
▼ 400 |
43 |
256,560 |
| 15:15:50 |
24,900 |
▼ 400 |
22 |
256,517 |
| 15:15:47 |
24,950 |
▼ 350 |
3 |
256,495 |
| 15:15:41 |
24,950 |
▼ 350 |
2 |
256,492 |
| 15:15:38 |
24,900 |
▼ 400 |
26 |
256,490 |
| 15:15:36 |
24,900 |
▼ 400 |
60 |
256,464 |
| 15:15:35 |
24,900 |
▼ 400 |
33 |
256,404 |
| 15:15:35 |
24,950 |
▼ 350 |
35 |
256,371 |
| 15:15:34 |
24,900 |
▼ 400 |
40 |
256,336 |
| 15:15:33 |
24,900 |
▼ 400 |
92 |
256,296 |
| 15:15:30 |
24,900 |
▼ 400 |
43 |
256,204 |
| 15:15:29 |
24,900 |
▼ 400 |
3 |
256,161 |
| 15:15:27 |
24,900 |
▼ 400 |
23 |
256,158 |
| 15:15:26 |
24,900 |
▼ 400 |
1 |
256,135 |
| 15:15:11 |
24,900 |
▼ 400 |
78 |
256,134 |
| 15:15:09 |
24,950 |
▼ 350 |
5 |
256,056 |
| 15:15:08 |
24,900 |
▼ 400 |
43 |
256,051 |
| 15:15:05 |
24,950 |
▼ 350 |
13 |
256,008 |
| 15:15:04 |
24,900 |
▼ 400 |
22 |
255,995 |
| 15:15:03 |
24,900 |
▼ 400 |
84 |
255,973 |
| 15:15:02 |
24,950 |
▼ 350 |
10 |
255,889 |
| 15:15:00 |
24,900 |
▼ 400 |
49 |
255,879 |
| 15:14:57 |
24,900 |
▼ 400 |
26 |
255,830 |
| 15:14:53 |
24,950 |
▼ 350 |
18 |
255,804 |
| 15:14:53 |
24,950 |
▼ 350 |
28 |
255,786 |
| 15:14:52 |
24,900 |
▼ 400 |
98 |
255,758 |
| 15:14:51 |
24,950 |
▼ 350 |
10 |
255,660 |
| 15:14:48 |
24,950 |
▼ 350 |
18 |
255,650 |
| 15:14:48 |
24,950 |
▼ 350 |
43 |
255,632 |
| 15:14:46 |
24,950 |
▼ 350 |
43 |
255,589 |
| 15:14:45 |
25,000 |
▼ 300 |
34 |
255,546 |
| 15:14:45 |
24,950 |
▼ 350 |
165 |
255,512 |
| 15:14:42 |
24,950 |
▼ 350 |
22 |
255,347 |
| 15:14:40 |
24,950 |
▼ 350 |
198 |
255,325 |
| 15:14:36 |
24,950 |
▼ 350 |
48 |
255,127 |
| 15:14:34 |
24,950 |
▼ 350 |
1 |
255,079 |
| 15:14:32 |
24,950 |
▼ 350 |
3 |
255,078 |
| 15:14:31 |
25,000 |
▼ 300 |
34 |
255,075 |
| 15:14:31 |
25,000 |
▼ 300 |
3 |
255,041 |
| 15:14:25 |
24,950 |
▼ 350 |
96 |
255,038 |
| 15:14:23 |
24,950 |
▼ 350 |
43 |
254,942 |
| 15:14:22 |
24,950 |
▼ 350 |
83 |
254,899 |
| 15:14:19 |
24,950 |
▼ 350 |
22 |
254,816 |
| 15:14:16 |
24,950 |
▼ 350 |
26 |
254,794 |
| 15:14:10 |
25,000 |
▼ 300 |
3 |
254,768 |
| 15:14:05 |
24,950 |
▼ 350 |
64 |
254,765 |
| 15:14:01 |
24,950 |
▼ 350 |
43 |
254,701 |
| 15:13:59 |
24,950 |
▼ 350 |
78 |
254,658 |
| 15:13:57 |
24,950 |
▼ 350 |
22 |
254,580 |
| 15:13:53 |
24,950 |
▼ 350 |
13 |
254,558 |
| 15:13:43 |
24,950 |
▼ 350 |
1 |
254,545 |
| 15:13:39 |
24,950 |
▼ 350 |
88 |
254,544 |
| 15:13:38 |
24,950 |
▼ 350 |
43 |
254,456 |
| 15:13:36 |
25,000 |
▼ 300 |
36 |
254,413 |
| 15:13:35 |
24,950 |
▼ 350 |
2 |
254,377 |
| 15:13:35 |
24,950 |
▼ 350 |
26 |
254,375 |
| 15:13:34 |
24,950 |
▼ 350 |
23 |
254,349 |
| 15:13:31 |
24,950 |
▼ 350 |
2 |
254,326 |
| 15:13:22 |
25,000 |
▼ 300 |
2 |
254,324 |
| 15:13:16 |
24,950 |
▼ 350 |
43 |
254,322 |
| 15:13:15 |
24,950 |
▼ 350 |
96 |
254,279 |
| 15:13:13 |
24,950 |
▼ 350 |
2 |
254,183 |
| 15:13:13 |
24,950 |
▼ 350 |
76 |
254,181 |
| 15:13:11 |
24,950 |
▼ 350 |
22 |
254,105 |
| 15:13:04 |
25,000 |
▼ 300 |
2 |
254,083 |
| 15:13:03 |
25,000 |
▼ 300 |
3 |
254,081 |
| 15:12:58 |
24,950 |
▼ 350 |
13 |
254,078 |
| 15:12:57 |
24,950 |
▼ 350 |
2 |
254,065 |
| 15:12:54 |
24,950 |
▼ 350 |
26 |
254,063 |
| 15:12:53 |
24,950 |
▼ 350 |
42 |
254,037 |
| 15:12:52 |
24,950 |
▼ 350 |
1 |
253,995 |
| 15:12:49 |
24,950 |
▼ 350 |
22 |
253,994 |
| 15:12:49 |
24,950 |
▼ 350 |
80 |
253,972 |
| 15:12:44 |
24,950 |
▼ 350 |
33 |
253,892 |
| 15:12:39 |
24,950 |
▼ 350 |
3 |
253,859 |
| 15:12:38 |
24,950 |
▼ 350 |
3 |
253,856 |
| 15:12:32 |
24,950 |
▼ 350 |
2 |
253,853 |
| 15:12:31 |
24,950 |
▼ 350 |
43 |
253,851 |
| 15:12:27 |
24,950 |
▼ 350 |
64 |
253,808 |
| 15:12:26 |
24,950 |
▼ 350 |
22 |
253,744 |
| 15:12:23 |
24,950 |
▼ 350 |
2 |
253,722 |
| 15:12:19 |
24,950 |
▼ 350 |
2 |
253,720 |
| 15:12:13 |
24,950 |
▼ 350 |
26 |
253,718 |
| 15:12:12 |
25,000 |
▼ 300 |
3 |
253,692 |
| 15:12:09 |
24,950 |
▼ 350 |
43 |
253,689 |
| 15:12:08 |
25,000 |
▼ 300 |
11 |
253,646 |
| 15:12:06 |
24,950 |
▼ 350 |
2 |
253,635 |
| 15:12:06 |
24,950 |
▼ 350 |
63 |
253,633 |
| 15:12:04 |
24,950 |
▼ 350 |
23 |
253,570 |
| 15:12:00 |
25,000 |
▼ 300 |
35 |
253,547 |
| 15:12:00 |
24,950 |
▼ 350 |
2 |
253,512 |
| 15:11:58 |
25,000 |
▼ 300 |
247 |
253,510 |
| 15:11:48 |
25,000 |
▼ 300 |
3 |
253,263 |
| 15:11:48 |
25,000 |
▼ 300 |
4 |
253,260 |
| 15:11:48 |
25,000 |
▼ 300 |
2 |
253,256 |
| 15:11:48 |
25,000 |
▼ 300 |
3 |
253,254 |
| 15:11:48 |
25,000 |
▼ 300 |
1 |
253,251 |
| 15:11:48 |
25,000 |
▼ 300 |
2 |
253,250 |
| 15:11:48 |
25,000 |
▼ 300 |
2 |
253,248 |
| 15:11:48 |
25,000 |
▼ 300 |
3 |
253,246 |
| 15:11:48 |
25,000 |
▼ 300 |
4 |
253,243 |
| 15:11:48 |
25,000 |
▼ 300 |
1 |
253,235 |
| 15:11:48 |
25,000 |
▼ 300 |
4 |
253,239 |
| 15:11:48 |
25,000 |
▼ 300 |
2 |
253,234 |
| 15:11:48 |
25,000 |
▼ 300 |
1 |
253,232 |
| 15:11:48 |
25,000 |
▼ 300 |
2 |
253,231 |
| 15:11:47 |
25,000 |
▼ 300 |
27 |
253,229 |
| 15:11:46 |
24,950 |
▼ 350 |
43 |
253,202 |
| 15:11:44 |
24,950 |
▼ 350 |
71 |
253,159 |
| 15:11:43 |
24,950 |
▼ 350 |
83 |
253,088 |
| 15:11:41 |
24,950 |
▼ 350 |
22 |
253,005 |
| 15:11:41 |
24,950 |
▼ 350 |
3 |
252,983 |
| 15:11:33 |
25,000 |
▼ 300 |
3 |
252,980 |
| 15:11:32 |
24,950 |
▼ 350 |
25 |
252,977 |
| 15:11:30 |
25,000 |
▼ 300 |
99 |
252,952 |
| 15:11:24 |
24,900 |
▼ 400 |
43 |
252,853 |
| 15:11:20 |
24,900 |
▼ 400 |
26 |
252,810 |
| 15:11:18 |
24,900 |
▼ 400 |
22 |
252,784 |
| 15:11:14 |
24,900 |
▼ 400 |
2 |
252,762 |
| 15:11:09 |
24,900 |
▼ 400 |
1 |
252,760 |
| 15:11:06 |
25,000 |
▼ 300 |
4 |
252,759 |
| 15:11:06 |
25,000 |
▼ 300 |
3 |
252,755 |
| 15:11:06 |
25,000 |
▼ 300 |
2 |
252,752 |
| 15:11:06 |
25,000 |
▼ 300 |
2 |
252,750 |
| 15:11:06 |
25,000 |
▼ 300 |
4 |
252,748 |
| 15:11:06 |
25,000 |
▼ 300 |
2 |
252,744 |
| 15:11:06 |
25,000 |
▼ 300 |
1 |
252,742 |
| 15:11:03 |
25,000 |
▼ 300 |
2 |
252,741 |
| 15:11:01 |
24,900 |
▼ 400 |
43 |
252,739 |
| 15:10:57 |
24,900 |
▼ 400 |
3 |
252,696 |
| 15:10:56 |
24,900 |
▼ 400 |
7 |
252,693 |
| 15:10:56 |
24,900 |
▼ 400 |
14 |
252,686 |
| 15:10:56 |
24,900 |
▼ 400 |
1 |
252,672 |
| 15:10:56 |
24,950 |
▼ 350 |
22 |
252,671 |
| 15:10:56 |
24,950 |
▼ 350 |
180 |
252,649 |
| 15:10:56 |
24,900 |
▼ 400 |
1 |
252,469 |
| 15:10:55 |
24,900 |
▼ 400 |
12 |
252,468 |
| 15:10:55 |
24,900 |
▼ 400 |
14 |
252,456 |
| 15:10:54 |
24,850 |
▼ 450 |
2 |
252,442 |
| 15:10:53 |
24,850 |
▼ 450 |
55 |
252,440 |
| 15:10:51 |
24,850 |
▼ 450 |
26 |
252,385 |
| 15:10:46 |
24,900 |
▼ 400 |
5 |
252,359 |
| 15:10:46 |
24,900 |
▼ 400 |
9 |
252,354 |
| 15:10:46 |
24,900 |
▼ 400 |
9 |
252,345 |
| 15:10:45 |
24,900 |
▼ 400 |
9 |
252,336 |
| 15:10:44 |
24,900 |
▼ 400 |
3 |
252,327 |
| 15:10:44 |
24,900 |
▼ 400 |
3 |
252,324 |
| 15:10:44 |
24,900 |
▼ 400 |
2 |
252,321 |
| 15:10:44 |
24,900 |
▼ 400 |
3 |
252,319 |
| 15:10:44 |
24,900 |
▼ 400 |
3 |
252,316 |
| 15:10:44 |
24,900 |
▼ 400 |
3 |
252,313 |
| 15:10:40 |
24,850 |
▼ 450 |
2 |
252,310 |
| 15:10:40 |
24,850 |
▼ 450 |
37 |
252,308 |
| 15:10:39 |
24,850 |
▼ 450 |
43 |
252,271 |
| 15:10:34 |
24,850 |
▼ 450 |
64 |
252,228 |
| 15:10:33 |
24,850 |
▼ 450 |
2 |
252,164 |
| 15:10:33 |
24,850 |
▼ 450 |
23 |
252,162 |
| 15:10:24 |
24,950 |
▼ 350 |
4 |
252,139 |
| 15:10:24 |
24,950 |
▼ 350 |
3 |
252,135 |
| 15:10:24 |
24,950 |
▼ 350 |
2 |
252,132 |
| 15:10:24 |
24,950 |
▼ 350 |
3 |
252,130 |
| 15:10:24 |
24,950 |
▼ 350 |
5 |
252,127 |
| 15:10:24 |
24,950 |
▼ 350 |
2 |
252,122 |
| 15:10:24 |
24,950 |
▼ 350 |
2 |
252,120 |
| 15:10:20 |
24,950 |
▼ 350 |
4 |
252,118 |
| 15:10:18 |
24,850 |
▼ 450 |
1 |
252,114 |
| 15:10:17 |
24,850 |
▼ 450 |
43 |
252,113 |
| 15:10:13 |
24,850 |
▼ 450 |
56 |
252,070 |
| 15:10:11 |
24,850 |
▼ 450 |
22 |
252,014 |
| 15:10:10 |
24,850 |
▼ 450 |
25 |
251,992 |
| 15:10:07 |
24,900 |
▼ 400 |
2 |
251,967 |
| 15:10:04 |
24,900 |
▼ 400 |
1 |
251,965 |
| 15:10:00 |
24,950 |
▼ 350 |
24 |
251,964 |
| 15:09:58 |
24,850 |
▼ 450 |
46 |
251,940 |
| 15:09:56 |
24,850 |
▼ 450 |
35 |
251,894 |
| 15:09:56 |
24,900 |
▼ 400 |
15 |
251,859 |
| 15:09:55 |
24,950 |
▼ 350 |
22 |
251,844 |
| 15:09:54 |
24,850 |
▼ 450 |
43 |
251,822 |
| 15:09:53 |
24,950 |
▼ 350 |
3 |
251,779 |
| 15:09:49 |
24,850 |
▼ 450 |
2 |
251,776 |
| 15:09:48 |
24,850 |
▼ 450 |
22 |
251,774 |
| 15:09:47 |
24,900 |
▼ 400 |
52 |
251,752 |
| 15:09:47 |
24,900 |
▼ 400 |
2 |
251,700 |
| 15:09:41 |
24,850 |
▼ 450 |
30 |
251,698 |
| 15:09:40 |
24,900 |
▼ 400 |
19 |
251,668 |
| 15:09:34 |
24,950 |
▼ 350 |
5 |
251,649 |
| 15:09:32 |
24,900 |
▼ 400 |
43 |
251,644 |
| 15:09:30 |
24,950 |
▼ 350 |
28 |
251,601 |
| 15:09:30 |
24,950 |
▼ 350 |
16 |
251,573 |
| 15:09:29 |
24,900 |
▼ 400 |
2 |
251,557 |
| 15:09:29 |
24,900 |
▼ 400 |
25 |
251,555 |
| 15:09:28 |
24,900 |
▼ 400 |
8 |
251,530 |
| 15:09:28 |
24,900 |
▼ 400 |
129 |
251,522 |
| 15:09:26 |
24,900 |
▼ 400 |
21 |
251,393 |
| 15:09:26 |
24,850 |
▼ 450 |
1 |
251,372 |
| 15:09:25 |
24,900 |
▼ 400 |
41 |
251,371 |
| 15:09:25 |
24,900 |
▼ 400 |
63 |
251,330 |
| 15:09:25 |
24,900 |
▼ 400 |
207 |
251,267 |
| 15:09:25 |
24,900 |
▼ 400 |
19 |
251,060 |
| 15:09:25 |
24,850 |
▼ 450 |
22 |
251,041 |
| 15:09:16 |
24,900 |
▼ 400 |
1 |
251,019 |
| 15:09:16 |
24,900 |
▼ 400 |
2 |
251,018 |
| 15:09:14 |
24,900 |
▼ 400 |
2 |
251,016 |
| 15:09:09 |
24,900 |
▼ 400 |
16 |
251,014 |
| 15:09:09 |
24,900 |
▼ 400 |
27 |
250,998 |
| 15:09:08 |
24,900 |
▼ 400 |
87 |
250,971 |
| 15:09:07 |
24,900 |
▼ 400 |
39 |
250,884 |
| 15:09:04 |
24,900 |
▼ 400 |
83 |
250,845 |
| 15:09:03 |
24,900 |
▼ 400 |
23 |
250,762 |
| 15:09:00 |
24,950 |
▼ 350 |
25 |
250,739 |
| 15:09:00 |
24,950 |
▼ 350 |
4 |
250,714 |
| 15:09:00 |
24,950 |
▼ 350 |
3 |
250,710 |
| 15:09:00 |
24,950 |
▼ 350 |
2 |
250,707 |
| 15:09:00 |
24,950 |
▼ 350 |
3 |
250,705 |
| 15:09:00 |
24,950 |
▼ 350 |
2 |
250,698 |
| 15:09:00 |
24,950 |
▼ 350 |
4 |
250,702 |
| 15:09:00 |
24,950 |
▼ 350 |
2 |
250,696 |
| 15:08:52 |
24,950 |
▼ 350 |
6 |
250,694 |
| 15:08:50 |
24,900 |
▼ 400 |
2 |
250,688 |
| 15:08:48 |
24,900 |
▼ 400 |
26 |
250,686 |
| 15:08:47 |
24,900 |
▼ 400 |
43 |
250,660 |
| 15:08:44 |
24,950 |
▼ 350 |
6 |
250,617 |
| 15:08:43 |
24,950 |
▼ 350 |
2 |
250,611 |
| 15:08:42 |
24,900 |
▼ 400 |
64 |
250,609 |
| 15:08:42 |
24,900 |
▼ 400 |
3 |
250,545 |
| 15:08:40 |
24,900 |
▼ 400 |
22 |
250,542 |
| 15:08:38 |
24,900 |
▼ 400 |
49 |
250,520 |
| 15:08:35 |
24,900 |
▼ 400 |
1 |
250,471 |
| 15:08:33 |
24,950 |
▼ 350 |
1 |
250,470 |
| 15:08:25 |
24,900 |
▼ 400 |
3 |
250,469 |
| 15:08:24 |
24,900 |
▼ 400 |
43 |
250,466 |
| 15:08:23 |
24,900 |
▼ 400 |
478 |
250,423 |
| 15:08:23 |
24,950 |
▼ 350 |
9 |
249,945 |
| 15:08:23 |
24,950 |
▼ 350 |
5 |
249,936 |
| 15:08:23 |
24,950 |
▼ 350 |
1 |
249,931 |
| 15:08:18 |
24,900 |
▼ 400 |
22 |
249,930 |
| 15:08:18 |
24,950 |
▼ 350 |
4 |
249,908 |
| 15:08:18 |
24,950 |
▼ 350 |
3 |
249,904 |
| 15:08:18 |
24,950 |
▼ 350 |
2 |
249,901 |
| 15:08:18 |
24,950 |
▼ 350 |
2 |
249,899 |
| 15:08:18 |
24,950 |
▼ 350 |
4 |
249,897 |
| 15:08:18 |
24,950 |
▼ 350 |
2 |
249,893 |
| 15:08:18 |
24,950 |
▼ 350 |
1 |
249,891 |
| 15:08:16 |
24,950 |
▼ 350 |
5 |
249,890 |
| 15:08:10 |
24,950 |
▼ 350 |
14 |
249,885 |
| 15:08:07 |
24,900 |
▼ 400 |
3 |
249,871 |
| 15:08:07 |
24,900 |
▼ 400 |
25 |
249,868 |
| 15:08:04 |
24,900 |
▼ 400 |
2 |
249,843 |
| 15:08:02 |
24,900 |
▼ 400 |
43 |
249,841 |
| 15:07:55 |
24,900 |
▼ 400 |
22 |
249,798 |
| 15:07:53 |
24,900 |
▼ 400 |
3 |
249,776 |
| 15:07:52 |
24,950 |
▼ 350 |
12 |
249,773 |
| 15:07:50 |
24,900 |
▼ 400 |
2 |
249,761 |
| 15:07:47 |
24,900 |
▼ 400 |
2 |
249,759 |
| 15:07:43 |
24,900 |
▼ 400 |
1 |
249,757 |
| 15:07:41 |
24,950 |
▼ 350 |
13 |
249,756 |
| 15:07:40 |
24,900 |
▼ 400 |
43 |
249,743 |
| 15:07:38 |
24,900 |
▼ 400 |
13 |
249,700 |
| 15:07:36 |
24,950 |
▼ 350 |
4 |
249,687 |
| 15:07:36 |
24,950 |
▼ 350 |
4 |
249,683 |
| 15:07:36 |
24,950 |
▼ 350 |
3 |
249,679 |
| 15:07:36 |
24,950 |
▼ 350 |
2 |
249,676 |
| 15:07:36 |
24,950 |
▼ 350 |
3 |
249,674 |
| 15:07:36 |
24,950 |
▼ 350 |
4 |
249,671 |
| 15:07:36 |
24,950 |
▼ 350 |
2 |
249,667 |
| 15:07:36 |
24,950 |
▼ 350 |
2 |
249,665 |
| 15:07:34 |
24,950 |
▼ 350 |
3 |
249,663 |
| 15:07:33 |
24,900 |
▼ 400 |
22 |
249,660 |
| 15:07:27 |
24,950 |
▼ 350 |
3 |
249,638 |
| 15:07:26 |
24,900 |
▼ 400 |
25 |
249,635 |
| 15:07:18 |
24,950 |
▼ 350 |
2 |
249,610 |
| 15:07:17 |
24,950 |
▼ 350 |
17 |
249,608 |
| 15:07:17 |
25,000 |
▼ 300 |
2 |
249,591 |
| 15:07:14 |
25,000 |
▼ 300 |
13 |
249,589 |
| 15:07:14 |
24,950 |
▼ 350 |
16 |
249,576 |
| 15:07:12 |
25,000 |
▼ 300 |
17 |
249,560 |
| 15:07:10 |
24,950 |
▼ 350 |
3 |
249,543 |
| 15:07:10 |
24,950 |
▼ 350 |
59 |
249,540 |
| 15:07:10 |
24,950 |
▼ 350 |
32 |
249,481 |
| 15:07:10 |
24,950 |
▼ 350 |
23 |
249,449 |
| 15:07:04 |
24,950 |
▼ 350 |
2 |
249,426 |
| 15:07:04 |
25,000 |
▼ 300 |
11 |
249,424 |
| 15:07:00 |
24,950 |
▼ 350 |
8 |
249,413 |
| 15:07:00 |
24,950 |
▼ 350 |
2 |
249,405 |
| 15:06:56 |
24,950 |
▼ 350 |
3 |
249,403 |
| 15:06:55 |
24,950 |
▼ 350 |
8 |
249,400 |
| 15:06:55 |
24,950 |
▼ 350 |
2 |
249,392 |
| 15:06:55 |
24,950 |
▼ 350 |
43 |
249,390 |
| 15:06:53 |
24,950 |
▼ 350 |
10 |
249,347 |
| 15:06:52 |
24,950 |
▼ 350 |
2 |
249,337 |
| 15:06:51 |
24,950 |
▼ 350 |
234 |
249,335 |
| 15:06:51 |
24,950 |
▼ 350 |
1 |
249,101 |
| 15:06:47 |
24,950 |
▼ 350 |
116 |
249,100 |
| 15:06:47 |
24,950 |
▼ 350 |
22 |
248,984 |
| 15:06:45 |
24,950 |
▼ 350 |
26 |
248,962 |
| 15:06:41 |
25,000 |
▼ 300 |
53 |
248,936 |
| 15:06:39 |
24,950 |
▼ 350 |
40 |
248,883 |
| 15:06:32 |
24,950 |
▼ 350 |
43 |
248,843 |
| 15:06:27 |
24,950 |
▼ 350 |
116 |
248,800 |
| 15:06:27 |
24,950 |
▼ 350 |
30 |
248,684 |
| 15:06:25 |
24,950 |
▼ 350 |
2 |
248,654 |
| 15:06:25 |
24,950 |
▼ 350 |
22 |
248,652 |
| 15:06:25 |
24,950 |
▼ 350 |
83 |
248,630 |
| 15:06:24 |
25,000 |
▼ 300 |
2 |
248,547 |
| 15:06:18 |
25,000 |
▼ 300 |
25 |
248,545 |
| 15:06:17 |
25,000 |
▼ 300 |
49 |
248,520 |
| 15:06:10 |
24,950 |
▼ 350 |
43 |
248,471 |
| 15:06:09 |
24,950 |
▼ 350 |
3 |
248,428 |
| 15:06:08 |
24,950 |
▼ 350 |
2 |
248,425 |
| 15:06:07 |
24,950 |
▼ 350 |
2 |
248,423 |
| 15:06:06 |
24,950 |
▼ 350 |
47 |
248,421 |
| 15:06:04 |
24,950 |
▼ 350 |
25 |
248,374 |
| 15:06:02 |
25,000 |
▼ 300 |
11 |
248,349 |
| 15:06:02 |
24,950 |
▼ 350 |
22 |
248,338 |
| 15:06:01 |
24,950 |
▼ 350 |
1 |
248,316 |
| 15:05:59 |
24,950 |
▼ 350 |
3 |
248,315 |
| 15:05:53 |
24,950 |
▼ 350 |
1 |
248,312 |
| 15:05:53 |
24,950 |
▼ 350 |
2 |
248,311 |
| 15:05:48 |
24,950 |
▼ 350 |
7 |
248,309 |
| 15:05:48 |
24,950 |
▼ 350 |
42 |
248,302 |
| 15:05:40 |
24,950 |
▼ 350 |
23 |
248,260 |
| 15:05:33 |
25,000 |
▼ 300 |
4 |
248,237 |
| 15:05:33 |
25,000 |
▼ 300 |
4 |
248,233 |
| 15:05:33 |
25,000 |
▼ 300 |
3 |
248,229 |
| 15:05:33 |
25,000 |
▼ 300 |
3 |
248,226 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,223 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,221 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,216 |
| 15:05:33 |
25,000 |
▼ 300 |
3 |
248,219 |
| 15:05:33 |
25,000 |
▼ 300 |
4 |
248,214 |
| 15:05:33 |
25,000 |
▼ 300 |
4 |
248,210 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,206 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,204 |
| 15:05:33 |
25,000 |
▼ 300 |
2 |
248,202 |
| 15:05:32 |
24,950 |
▼ 350 |
2 |
248,200 |
| 15:05:32 |
25,000 |
▼ 300 |
38 |
248,198 |
| 15:05:32 |
24,950 |
▼ 350 |
92 |
248,160 |
| 15:05:25 |
24,950 |
▼ 350 |
43 |
248,068 |
| 15:05:23 |
24,950 |
▼ 350 |
25 |
248,025 |
| 15:05:20 |
24,950 |
▼ 350 |
3 |
248,000 |
| 15:05:17 |
24,950 |
▼ 350 |
22 |
247,997 |
| 15:05:15 |
24,950 |
▼ 350 |
7 |
247,975 |
| 15:05:15 |
25,000 |
▼ 300 |
3 |
247,968 |
| 15:05:11 |
24,950 |
▼ 350 |
246 |
247,965 |
| 15:05:09 |
24,950 |
▼ 350 |
1 |
247,719 |
| 15:05:07 |
25,000 |
▼ 300 |
6 |
247,718 |
| 15:05:04 |
24,950 |
▼ 350 |
2 |
247,712 |
|
|
|
|
