KT
(030200) |
코스피
통신업
액면가 5,000원
|
 |
|
|
|
 05.20 15:59 |
|
|
|
|
|
| 35,950 (36,350) |
|
[시가/고가/저가] 36,300 / 36,450 / 35,750 |
| 전일비/등락률 |
▼ 400 (-1.10%) |
매도호가/호가잔량 |
36,000 / 2,442 |
| 거래량/전일동시간대비 |
1,202,148 /▲ 183,036 |
매수호가/호가잔량 |
35,950 / 10,530 |
| 상한가/하한가 |
47,250 / 25,450 |
총매도/총매수잔량 |
50,906 / 122,243 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 3,405 |
36,450 |
 |
| 5,649 |
36,400 |
| 5,997 |
36,350 |
| 5,410 |
36,300 |
| 1,486 |
36,250 |
| 7,480 |
36,200 |
| 9,091 |
36,150 |
| 7,212 |
36,100 |
| 2,734 |
36,050 |
| 2,442 |
36,000 |
| |
|
35,950 |
10,530 |
| 35,900 |
2,637 |
| 35,850 |
4,734 |
| 35,800 |
14,300 |
| 35,750 |
14,157 |
| 35,700 |
22,769 |
| 35,650 |
11,207 |
| 35,600 |
14,294 |
| 35,550 |
10,934 |
| 35,500 |
16,681 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 50,906 |
71,337 |
122,243 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
102 |
|
|
| KT 030200 |
|
 |
|
KOSPI 2,639.29 (+46.95)
FUTURE
349.65 (+7.55)
Basis:
0.36
|
|
 |
|
| 15:59:24 |
35,950 |
▼ 400 |
1 |
1,202,148 |
| 15:59:20 |
35,950 |
▼ 400 |
1 |
1,202,147 |
| 15:59:14 |
35,950 |
▼ 400 |
2 |
1,202,146 |
| 15:59:07 |
35,950 |
▼ 400 |
2 |
1,202,144 |
| 15:58:58 |
35,950 |
▼ 400 |
28 |
1,202,142 |
| 15:58:54 |
35,950 |
▼ 400 |
28 |
1,202,114 |
| 15:58:50 |
35,950 |
▼ 400 |
18 |
1,202,086 |
| 15:58:44 |
35,950 |
▼ 400 |
18 |
1,202,068 |
| 15:58:33 |
35,950 |
▼ 400 |
28 |
1,202,050 |
| 15:58:31 |
35,950 |
▼ 400 |
1 |
1,202,022 |
| 15:58:29 |
35,950 |
▼ 400 |
18 |
1,202,021 |
| 15:58:25 |
35,950 |
▼ 400 |
28 |
1,202,003 |
| 15:58:20 |
35,950 |
▼ 400 |
18 |
1,201,975 |
| 15:58:15 |
35,950 |
▼ 400 |
18 |
1,201,957 |
| 15:58:11 |
35,950 |
▼ 400 |
28 |
1,201,939 |
| 15:58:04 |
35,950 |
▼ 400 |
18 |
1,201,911 |
| 15:58:00 |
35,950 |
▼ 400 |
28 |
1,201,893 |
| 15:57:56 |
35,950 |
▼ 400 |
18 |
1,201,865 |
| 15:57:52 |
35,950 |
▼ 400 |
28 |
1,201,847 |
| 15:57:47 |
35,950 |
▼ 400 |
18 |
1,201,819 |
| 15:57:45 |
35,950 |
▼ 400 |
3 |
1,201,801 |
| 15:57:32 |
35,950 |
▼ 400 |
18 |
1,201,798 |
| 15:57:28 |
35,950 |
▼ 400 |
18 |
1,201,780 |
| 15:57:26 |
35,950 |
▼ 400 |
2 |
1,201,762 |
| 15:57:24 |
35,950 |
▼ 400 |
18 |
1,201,760 |
| 15:57:20 |
35,950 |
▼ 400 |
18 |
1,201,742 |
| 15:57:15 |
35,950 |
▼ 400 |
18 |
1,201,724 |
| 15:57:10 |
35,950 |
▼ 400 |
18 |
1,201,706 |
| 15:57:05 |
35,950 |
▼ 400 |
28 |
1,201,688 |
| 15:56:59 |
35,950 |
▼ 400 |
18 |
1,201,660 |
| 15:46:39 |
35,950 |
▼ 400 |
330 |
1,201,642 |
| 15:44:24 |
35,950 |
▼ 400 |
15 |
1,201,312 |
| 15:42:59 |
35,950 |
▼ 400 |
35 |
1,201,297 |
| 15:42:15 |
35,950 |
▼ 400 |
42 |
1,201,262 |
| 15:41:13 |
35,950 |
▼ 400 |
1 |
1,201,220 |
| 15:40:54 |
35,950 |
▼ 400 |
50 |
1,201,219 |
| 15:40:26 |
35,950 |
▼ 400 |
208 |
1,201,169 |
| 15:40:00 |
35,950 |
▼ 400 |
425 |
1,200,961 |
| 15:30:03 |
35,950 |
▼ 400 |
78,803 |
1,200,536 |
| 15:19:59 |
36,000 |
▼ 350 |
1 |
1,121,733 |
| 15:19:58 |
35,950 |
▼ 400 |
96 |
1,121,732 |
| 15:19:55 |
36,000 |
▼ 350 |
1 |
1,121,636 |
| 15:19:54 |
36,000 |
▼ 350 |
1 |
1,121,635 |
| 15:19:53 |
35,950 |
▼ 400 |
1 |
1,121,634 |
| 15:19:49 |
35,950 |
▼ 400 |
10 |
1,121,633 |
| 15:19:49 |
36,000 |
▼ 350 |
1 |
1,121,623 |
| 15:19:45 |
36,000 |
▼ 350 |
1 |
1,121,622 |
| 15:19:44 |
35,950 |
▼ 400 |
21 |
1,121,621 |
| 15:19:42 |
35,950 |
▼ 400 |
1 |
1,121,600 |
| 15:19:41 |
35,950 |
▼ 400 |
35 |
1,121,599 |
| 15:19:38 |
36,000 |
▼ 350 |
30 |
1,121,564 |
| 15:19:37 |
36,000 |
▼ 350 |
10 |
1,121,534 |
| 15:19:35 |
36,000 |
▼ 350 |
3 |
1,121,524 |
| 15:19:35 |
36,000 |
▼ 350 |
3 |
1,121,521 |
| 15:19:35 |
36,000 |
▼ 350 |
5 |
1,121,518 |
| 15:19:35 |
35,950 |
▼ 400 |
42 |
1,121,513 |
| 15:19:35 |
35,950 |
▼ 400 |
17 |
1,121,471 |
| 15:19:32 |
35,950 |
▼ 400 |
10 |
1,121,454 |
| 15:19:30 |
35,950 |
▼ 400 |
1 |
1,121,444 |
| 15:19:30 |
35,950 |
▼ 400 |
23 |
1,121,443 |
| 15:19:30 |
35,950 |
▼ 400 |
2 |
1,121,420 |
| 15:19:29 |
35,950 |
▼ 400 |
34 |
1,121,418 |
| 15:19:29 |
36,000 |
▼ 350 |
60 |
1,121,384 |
| 15:19:29 |
36,000 |
▼ 350 |
6 |
1,121,324 |
| 15:19:28 |
35,950 |
▼ 400 |
35 |
1,121,318 |
| 15:19:28 |
36,000 |
▼ 350 |
224 |
1,121,283 |
| 15:19:27 |
36,000 |
▼ 350 |
8 |
1,121,059 |
| 15:19:26 |
35,950 |
▼ 400 |
50 |
1,121,051 |
| 15:19:25 |
36,000 |
▼ 350 |
4 |
1,121,001 |
| 15:19:23 |
35,950 |
▼ 400 |
43 |
1,120,997 |
| 15:19:23 |
35,950 |
▼ 400 |
19 |
1,120,954 |
| 15:19:22 |
36,000 |
▼ 350 |
6 |
1,120,935 |
| 15:19:22 |
35,950 |
▼ 400 |
11 |
1,120,929 |
| 15:19:21 |
35,950 |
▼ 400 |
53 |
1,120,918 |
| 15:19:21 |
35,950 |
▼ 400 |
44 |
1,120,865 |
| 15:19:21 |
36,000 |
▼ 350 |
1 |
1,120,821 |
| 15:19:21 |
35,950 |
▼ 400 |
30 |
1,120,820 |
| 15:19:19 |
36,000 |
▼ 350 |
55 |
1,120,790 |
| 15:19:18 |
35,950 |
▼ 400 |
20 |
1,120,735 |
| 15:19:18 |
35,950 |
▼ 400 |
34 |
1,120,715 |
| 15:19:16 |
35,950 |
▼ 400 |
41 |
1,120,681 |
| 15:19:16 |
36,000 |
▼ 350 |
6 |
1,120,640 |
| 15:19:14 |
36,000 |
▼ 350 |
34 |
1,120,634 |
| 15:19:13 |
36,000 |
▼ 350 |
5 |
1,120,600 |
| 15:19:12 |
36,000 |
▼ 350 |
15 |
1,120,595 |
| 15:19:10 |
36,000 |
▼ 350 |
6 |
1,120,580 |
| 15:19:10 |
35,950 |
▼ 400 |
48 |
1,120,574 |
| 15:19:06 |
36,000 |
▼ 350 |
36 |
1,120,526 |
| 15:19:06 |
35,950 |
▼ 400 |
52 |
1,120,490 |
| 15:19:06 |
35,950 |
▼ 400 |
10 |
1,120,438 |
| 15:19:06 |
35,950 |
▼ 400 |
43 |
1,120,428 |
| 15:19:06 |
35,950 |
▼ 400 |
29 |
1,120,385 |
| 15:19:04 |
36,000 |
▼ 350 |
3 |
1,120,356 |
| 15:19:04 |
35,950 |
▼ 400 |
1 |
1,120,353 |
| 15:19:03 |
35,950 |
▼ 400 |
20 |
1,120,352 |
| 15:19:03 |
35,950 |
▼ 400 |
1 |
1,120,332 |
| 15:19:02 |
35,950 |
▼ 400 |
1 |
1,120,331 |
| 15:19:01 |
35,950 |
▼ 400 |
1 |
1,120,330 |
| 15:19:01 |
36,000 |
▼ 350 |
283 |
1,120,329 |
| 15:19:00 |
36,000 |
▼ 350 |
1 |
1,120,046 |
| 15:19:00 |
35,950 |
▼ 400 |
1 |
1,120,045 |
| 15:19:00 |
35,950 |
▼ 400 |
1 |
1,120,044 |
| 15:18:59 |
36,000 |
▼ 350 |
93 |
1,120,043 |
| 15:18:59 |
35,950 |
▼ 400 |
1 |
1,119,950 |
| 15:18:59 |
35,950 |
▼ 400 |
17 |
1,119,949 |
| 15:18:59 |
35,950 |
▼ 400 |
1 |
1,119,932 |
| 15:18:59 |
36,000 |
▼ 350 |
4 |
1,119,931 |
| 15:18:58 |
35,950 |
▼ 400 |
1 |
1,119,927 |
| 15:18:58 |
35,950 |
▼ 400 |
51 |
1,119,926 |
| 15:18:58 |
35,950 |
▼ 400 |
1 |
1,119,875 |
| 15:18:57 |
35,950 |
▼ 400 |
1 |
1,119,874 |
| 15:18:57 |
35,950 |
▼ 400 |
1 |
1,119,873 |
| 15:18:57 |
35,950 |
▼ 400 |
1 |
1,119,872 |
| 15:18:56 |
36,000 |
▼ 350 |
43 |
1,119,871 |
| 15:18:56 |
35,950 |
▼ 400 |
1 |
1,119,828 |
| 15:18:55 |
35,950 |
▼ 400 |
1 |
1,119,827 |
| 15:18:55 |
35,950 |
▼ 400 |
1 |
1,119,826 |
| 15:18:55 |
36,000 |
▼ 350 |
92 |
1,119,825 |
| 15:18:55 |
35,950 |
▼ 400 |
1 |
1,119,733 |
| 15:18:54 |
35,950 |
▼ 400 |
1 |
1,119,732 |
| 15:18:54 |
36,000 |
▼ 350 |
53 |
1,119,731 |
| 15:18:54 |
35,950 |
▼ 400 |
1 |
1,119,678 |
| 15:18:53 |
35,950 |
▼ 400 |
50 |
1,119,677 |
| 15:18:53 |
35,950 |
▼ 400 |
1 |
1,119,627 |
| 15:18:53 |
35,950 |
▼ 400 |
1 |
1,119,626 |
| 15:18:53 |
36,000 |
▼ 350 |
4 |
1,119,625 |
| 15:18:52 |
35,950 |
▼ 400 |
1 |
1,119,621 |
| 15:18:52 |
35,950 |
▼ 400 |
1 |
1,119,620 |
| 15:18:51 |
35,950 |
▼ 400 |
1 |
1,119,619 |
| 15:18:51 |
35,950 |
▼ 400 |
1 |
1,119,618 |
| 15:18:51 |
35,950 |
▼ 400 |
1 |
1,119,617 |
| 15:18:50 |
35,950 |
▼ 400 |
1 |
1,119,616 |
| 15:18:50 |
35,950 |
▼ 400 |
1 |
1,119,615 |
| 15:18:49 |
35,950 |
▼ 400 |
1 |
1,119,614 |
| 15:18:49 |
35,950 |
▼ 400 |
1 |
1,119,613 |
| 15:18:48 |
35,950 |
▼ 400 |
19 |
1,119,612 |
| 15:18:48 |
35,950 |
▼ 400 |
1 |
1,119,593 |
| 15:18:48 |
35,950 |
▼ 400 |
1 |
1,119,592 |
| 15:18:47 |
35,950 |
▼ 400 |
1 |
1,119,591 |
| 15:18:47 |
35,950 |
▼ 400 |
1 |
1,119,590 |
| 15:18:47 |
36,000 |
▼ 350 |
4 |
1,119,589 |
| 15:18:47 |
35,950 |
▼ 400 |
1 |
1,119,585 |
| 15:18:46 |
36,000 |
▼ 350 |
38 |
1,119,584 |
| 15:18:46 |
35,950 |
▼ 400 |
1 |
1,119,546 |
| 15:18:46 |
35,950 |
▼ 400 |
1 |
1,119,545 |
| 15:18:46 |
35,950 |
▼ 400 |
8 |
1,119,544 |
| 15:18:45 |
35,950 |
▼ 400 |
45 |
1,119,536 |
| 15:18:45 |
35,950 |
▼ 400 |
37 |
1,119,491 |
| 15:18:45 |
35,950 |
▼ 400 |
25 |
1,119,454 |
| 15:18:45 |
35,950 |
▼ 400 |
1 |
1,119,429 |
| 15:18:45 |
35,950 |
▼ 400 |
1 |
1,119,428 |
| 15:18:44 |
35,950 |
▼ 400 |
1 |
1,119,427 |
| 15:18:44 |
35,950 |
▼ 400 |
1 |
1,119,426 |
| 15:18:43 |
35,950 |
▼ 400 |
1 |
1,119,425 |
| 15:18:43 |
35,950 |
▼ 400 |
1 |
1,119,424 |
| 15:18:43 |
35,950 |
▼ 400 |
1 |
1,119,423 |
| 15:18:42 |
35,950 |
▼ 400 |
1 |
1,119,422 |
| 15:18:42 |
35,950 |
▼ 400 |
1 |
1,119,421 |
| 15:18:41 |
35,950 |
▼ 400 |
1 |
1,119,420 |
| 15:18:41 |
36,000 |
▼ 350 |
4 |
1,119,419 |
| 15:18:40 |
35,950 |
▼ 400 |
1 |
1,119,415 |
| 15:18:40 |
35,950 |
▼ 400 |
1 |
1,119,414 |
| 15:18:39 |
35,950 |
▼ 400 |
1 |
1,119,413 |
| 15:18:39 |
35,950 |
▼ 400 |
50 |
1,119,412 |
| 15:18:39 |
35,950 |
▼ 400 |
1 |
1,119,362 |
| 15:18:38 |
35,950 |
▼ 400 |
1 |
1,119,361 |
| 15:18:37 |
35,950 |
▼ 400 |
1 |
1,119,360 |
| 15:18:37 |
35,950 |
▼ 400 |
1 |
1,119,359 |
| 15:18:37 |
36,000 |
▼ 350 |
59 |
1,119,358 |
| 15:18:36 |
35,950 |
▼ 400 |
1 |
1,119,299 |
| 15:18:36 |
35,950 |
▼ 400 |
1 |
1,119,298 |
| 15:18:36 |
36,000 |
▼ 350 |
63 |
1,119,297 |
| 15:18:35 |
35,950 |
▼ 400 |
1 |
1,119,234 |
| 15:18:35 |
35,950 |
▼ 400 |
1 |
1,119,233 |
| 15:18:34 |
35,950 |
▼ 400 |
1 |
1,119,232 |
| 15:18:34 |
35,950 |
▼ 400 |
18 |
1,119,231 |
| 15:18:33 |
36,000 |
▼ 350 |
3 |
1,119,213 |
| 15:18:33 |
35,950 |
▼ 400 |
1 |
1,119,210 |
| 15:18:33 |
35,950 |
▼ 400 |
4 |
1,119,209 |
| 15:18:33 |
35,950 |
▼ 400 |
899 |
1,119,205 |
| 15:18:33 |
35,900 |
▼ 450 |
1 |
1,118,306 |
| 15:18:32 |
35,900 |
▼ 450 |
1 |
1,118,305 |
| 15:18:32 |
35,900 |
▼ 450 |
1 |
1,118,304 |
| 15:18:31 |
35,900 |
▼ 450 |
1 |
1,118,303 |
| 15:18:31 |
35,950 |
▼ 400 |
10 |
1,118,302 |
| 15:18:30 |
35,900 |
▼ 450 |
11 |
1,118,292 |
| 15:18:30 |
35,900 |
▼ 450 |
23 |
1,118,281 |
| 15:18:30 |
35,900 |
▼ 450 |
1 |
1,118,258 |
| 15:18:30 |
35,900 |
▼ 450 |
1 |
1,118,257 |
| 15:18:29 |
35,900 |
▼ 450 |
1 |
1,118,256 |
| 15:18:29 |
35,900 |
▼ 450 |
1 |
1,118,255 |
| 15:18:29 |
35,900 |
▼ 450 |
1 |
1,118,254 |
| 15:18:29 |
35,950 |
▼ 400 |
4 |
1,118,253 |
| 15:18:28 |
35,950 |
▼ 400 |
5 |
1,118,249 |
| 15:18:28 |
35,900 |
▼ 450 |
1 |
1,118,244 |
| 15:18:28 |
35,950 |
▼ 400 |
100 |
1,118,243 |
| 15:18:28 |
35,900 |
▼ 450 |
1 |
1,118,143 |
| 15:18:27 |
35,900 |
▼ 450 |
1 |
1,118,142 |
| 15:18:27 |
35,900 |
▼ 450 |
1 |
1,118,141 |
| 15:18:27 |
35,900 |
▼ 450 |
1 |
1,118,140 |
| 15:18:26 |
35,900 |
▼ 450 |
1 |
1,118,139 |
| 15:18:26 |
35,900 |
▼ 450 |
1 |
1,118,138 |
| 15:18:25 |
35,900 |
▼ 450 |
1 |
1,118,137 |
| 15:18:25 |
35,900 |
▼ 450 |
1 |
1,118,136 |
| 15:18:24 |
35,900 |
▼ 450 |
1 |
1,118,135 |
| 15:18:24 |
35,950 |
▼ 400 |
5 |
1,118,134 |
| 15:18:24 |
35,900 |
▼ 450 |
1 |
1,118,129 |
| 15:18:23 |
35,950 |
▼ 400 |
1 |
1,118,128 |
| 15:18:23 |
35,900 |
▼ 450 |
1 |
1,118,127 |
| 15:18:23 |
35,950 |
▼ 400 |
2 |
1,118,126 |
| 15:18:23 |
35,900 |
▼ 450 |
1 |
1,118,124 |
| 15:18:23 |
35,950 |
▼ 400 |
4 |
1,118,123 |
| 15:18:21 |
35,950 |
▼ 400 |
8 |
1,118,119 |
| 15:18:18 |
35,950 |
▼ 400 |
30 |
1,118,111 |
| 15:18:17 |
35,950 |
▼ 400 |
10 |
1,118,081 |
| 15:18:17 |
35,950 |
▼ 400 |
2 |
1,118,071 |
| 15:18:16 |
35,950 |
▼ 400 |
70 |
1,118,069 |
| 15:18:15 |
35,900 |
▼ 450 |
14 |
1,117,999 |
| 15:18:14 |
35,950 |
▼ 400 |
1 |
1,117,985 |
| 15:18:14 |
35,950 |
▼ 400 |
57 |
1,117,984 |
| 15:18:14 |
35,950 |
▼ 400 |
1 |
1,117,927 |
| 15:18:13 |
35,950 |
▼ 400 |
10 |
1,117,926 |
| 15:18:13 |
35,950 |
▼ 400 |
2 |
1,117,916 |
| 15:18:12 |
35,950 |
▼ 400 |
20 |
1,117,914 |
| 15:18:12 |
35,950 |
▼ 400 |
21 |
1,117,894 |
| 15:18:12 |
35,950 |
▼ 400 |
21 |
1,117,873 |
| 15:18:12 |
35,950 |
▼ 400 |
10 |
1,117,852 |
| 15:18:11 |
35,950 |
▼ 400 |
10 |
1,117,842 |
| 15:18:10 |
35,950 |
▼ 400 |
21 |
1,117,832 |
| 15:18:07 |
35,950 |
▼ 400 |
1 |
1,117,811 |
| 15:18:07 |
35,950 |
▼ 400 |
10 |
1,117,810 |
| 15:18:05 |
35,950 |
▼ 400 |
10 |
1,117,800 |
| 15:18:05 |
35,950 |
▼ 400 |
50 |
1,117,790 |
| 15:18:05 |
35,950 |
▼ 400 |
6 |
1,117,740 |
| 15:18:02 |
35,950 |
▼ 400 |
20 |
1,117,734 |
| 15:18:02 |
35,900 |
▼ 450 |
51 |
1,117,714 |
| 15:18:00 |
35,950 |
▼ 400 |
28 |
1,117,663 |
| 15:18:00 |
35,900 |
▼ 450 |
8 |
1,117,635 |
| 15:18:00 |
35,950 |
▼ 400 |
20 |
1,117,627 |
| 15:18:00 |
35,900 |
▼ 450 |
12 |
1,117,607 |
| 15:18:00 |
35,900 |
▼ 450 |
8 |
1,117,595 |
| 15:18:00 |
35,950 |
▼ 400 |
40 |
1,117,587 |
| 15:18:00 |
35,950 |
▼ 400 |
386 |
1,117,547 |
| 15:18:00 |
35,950 |
▼ 400 |
387 |
1,117,161 |
| 15:18:00 |
35,950 |
▼ 400 |
226 |
1,116,774 |
| 15:18:00 |
35,950 |
▼ 400 |
387 |
1,116,548 |
| 15:18:00 |
35,950 |
▼ 400 |
387 |
1,116,161 |
| 15:18:00 |
35,950 |
▼ 400 |
104 |
1,115,774 |
| 15:18:00 |
35,950 |
▼ 400 |
1 |
1,115,670 |
| 15:18:00 |
35,900 |
▼ 450 |
626 |
1,115,669 |
| 15:18:00 |
35,950 |
▼ 400 |
387 |
1,115,043 |
| 15:18:00 |
35,950 |
▼ 400 |
193 |
1,114,656 |
| 15:17:59 |
35,950 |
▼ 400 |
1 |
1,114,463 |
| 15:17:59 |
35,950 |
▼ 400 |
56 |
1,114,462 |
| 15:17:59 |
35,950 |
▼ 400 |
1 |
1,114,406 |
| 15:17:58 |
35,950 |
▼ 400 |
1 |
1,114,405 |
| 15:17:58 |
35,950 |
▼ 400 |
1 |
1,114,404 |
| 15:17:58 |
35,900 |
▼ 450 |
20 |
1,114,403 |
| 15:17:58 |
35,950 |
▼ 400 |
7 |
1,114,383 |
| 15:17:58 |
35,950 |
▼ 400 |
1 |
1,114,376 |
| 15:17:58 |
35,900 |
▼ 450 |
13 |
1,114,375 |
| 15:17:57 |
35,900 |
▼ 450 |
26 |
1,114,362 |
| 15:17:57 |
35,950 |
▼ 400 |
1 |
1,114,336 |
| 15:17:57 |
35,950 |
▼ 400 |
1 |
1,114,335 |
| 15:17:57 |
35,900 |
▼ 450 |
114 |
1,114,334 |
| 15:17:56 |
35,950 |
▼ 400 |
1 |
1,114,220 |
| 15:17:56 |
35,900 |
▼ 450 |
30 |
1,114,219 |
| 15:17:55 |
35,950 |
▼ 400 |
1 |
1,114,189 |
| 15:17:55 |
35,950 |
▼ 400 |
1 |
1,114,188 |
| 15:17:55 |
35,950 |
▼ 400 |
1 |
1,114,187 |
| 15:17:54 |
35,950 |
▼ 400 |
1 |
1,114,186 |
| 15:17:54 |
35,950 |
▼ 400 |
5 |
1,114,185 |
| 15:17:54 |
35,950 |
▼ 400 |
3 |
1,114,180 |
| 15:17:54 |
35,950 |
▼ 400 |
6 |
1,114,177 |
| 15:17:54 |
35,950 |
▼ 400 |
1 |
1,114,171 |
| 15:17:53 |
35,950 |
▼ 400 |
1 |
1,114,170 |
| 15:17:53 |
35,950 |
▼ 400 |
10 |
1,114,169 |
| 15:17:53 |
35,950 |
▼ 400 |
1 |
1,114,159 |
| 15:17:52 |
35,950 |
▼ 400 |
1 |
1,114,158 |
| 15:17:52 |
35,950 |
▼ 400 |
1 |
1,114,157 |
| 15:17:52 |
35,950 |
▼ 400 |
55 |
1,114,156 |
| 15:17:51 |
35,950 |
▼ 400 |
1 |
1,114,101 |
| 15:17:51 |
35,950 |
▼ 400 |
1 |
1,114,100 |
| 15:17:51 |
35,950 |
▼ 400 |
9 |
1,114,099 |
| 15:17:50 |
35,950 |
▼ 400 |
1 |
1,114,090 |
| 15:17:50 |
35,950 |
▼ 400 |
100 |
1,114,089 |
| 15:17:50 |
35,950 |
▼ 400 |
1 |
1,113,989 |
| 15:17:49 |
35,950 |
▼ 400 |
1 |
1,113,988 |
| 15:17:49 |
35,950 |
▼ 400 |
1 |
1,113,987 |
| 15:17:48 |
35,950 |
▼ 400 |
1 |
1,113,986 |
| 15:17:48 |
35,950 |
▼ 400 |
1 |
1,113,985 |
| 15:17:48 |
35,950 |
▼ 400 |
1 |
1,113,984 |
| 15:17:47 |
35,950 |
▼ 400 |
1 |
1,113,983 |
| 15:17:47 |
35,950 |
▼ 400 |
15 |
1,113,982 |
| 15:17:47 |
35,950 |
▼ 400 |
1 |
1,113,967 |
| 15:17:46 |
35,950 |
▼ 400 |
1 |
1,113,966 |
| 15:17:46 |
35,950 |
▼ 400 |
1 |
1,113,965 |
| 15:17:45 |
35,950 |
▼ 400 |
1 |
1,113,964 |
| 15:17:45 |
35,950 |
▼ 400 |
1 |
1,113,963 |
| 15:17:45 |
35,950 |
▼ 400 |
1 |
1,113,962 |
| 15:17:44 |
35,900 |
▼ 450 |
19 |
1,113,961 |
| 15:17:44 |
35,950 |
▼ 400 |
1 |
1,113,942 |
| 15:17:44 |
35,950 |
▼ 400 |
1 |
1,113,941 |
| 15:17:43 |
35,950 |
▼ 400 |
1 |
1,113,940 |
| 15:17:43 |
35,950 |
▼ 400 |
4 |
1,113,939 |
| 15:17:43 |
35,950 |
▼ 400 |
1 |
1,113,935 |
| 15:17:43 |
35,950 |
▼ 400 |
1 |
1,113,934 |
| 15:17:42 |
35,950 |
▼ 400 |
1 |
1,113,933 |
| 15:17:42 |
35,950 |
▼ 400 |
10 |
1,113,932 |
| 15:17:42 |
35,950 |
▼ 400 |
8 |
1,113,922 |
| 15:17:42 |
35,950 |
▼ 400 |
10 |
1,113,914 |
| 15:17:42 |
35,950 |
▼ 400 |
1 |
1,113,904 |
| 15:17:41 |
35,950 |
▼ 400 |
1 |
1,113,903 |
| 15:17:41 |
35,950 |
▼ 400 |
1 |
1,113,902 |
| 15:17:40 |
35,950 |
▼ 400 |
1 |
1,113,901 |
| 15:17:40 |
35,950 |
▼ 400 |
104 |
1,113,900 |
| 15:17:40 |
35,950 |
▼ 400 |
1 |
1,113,796 |
| 15:17:40 |
35,950 |
▼ 400 |
5 |
1,113,795 |
| 15:17:40 |
35,950 |
▼ 400 |
5 |
1,113,790 |
| 15:17:39 |
35,950 |
▼ 400 |
1 |
1,113,785 |
| 15:17:39 |
35,950 |
▼ 400 |
1 |
1,113,784 |
| 15:17:38 |
35,950 |
▼ 400 |
1 |
1,113,783 |
| 15:17:38 |
35,950 |
▼ 400 |
1 |
1,113,782 |
| 15:17:38 |
35,950 |
▼ 400 |
10 |
1,113,781 |
| 15:17:37 |
35,950 |
▼ 400 |
1 |
1,113,771 |
| 15:17:37 |
35,950 |
▼ 400 |
1 |
1,113,770 |
| 15:17:37 |
35,950 |
▼ 400 |
97 |
1,113,769 |
| 15:17:37 |
35,950 |
▼ 400 |
1 |
1,113,672 |
| 15:17:36 |
35,950 |
▼ 400 |
1 |
1,113,671 |
| 15:17:36 |
35,950 |
▼ 400 |
1 |
1,113,670 |
| 15:17:35 |
35,950 |
▼ 400 |
1 |
1,113,669 |
| 15:17:35 |
35,950 |
▼ 400 |
1 |
1,113,668 |
| 15:17:34 |
35,950 |
▼ 400 |
1 |
1,113,667 |
| 15:17:34 |
35,950 |
▼ 400 |
15 |
1,113,666 |
| 15:17:34 |
35,950 |
▼ 400 |
1 |
1,113,651 |
| 15:17:33 |
35,950 |
▼ 400 |
1 |
1,113,650 |
| 15:17:33 |
35,950 |
▼ 400 |
1 |
1,113,649 |
| 15:17:33 |
35,950 |
▼ 400 |
1 |
1,113,648 |
| 15:17:32 |
35,950 |
▼ 400 |
1 |
1,113,647 |
| 15:17:32 |
35,950 |
▼ 400 |
1 |
1,113,646 |
| 15:17:31 |
35,950 |
▼ 400 |
1 |
1,113,645 |
| 15:17:31 |
35,900 |
▼ 450 |
19 |
1,113,644 |
| 15:17:31 |
35,950 |
▼ 400 |
1 |
1,113,625 |
| 15:17:30 |
35,950 |
▼ 400 |
20 |
1,113,624 |
| 15:17:30 |
35,950 |
▼ 400 |
1 |
1,113,604 |
| 15:17:30 |
35,950 |
▼ 400 |
1 |
1,113,603 |
| 15:17:29 |
35,950 |
▼ 400 |
1 |
1,113,602 |
| 15:17:29 |
35,950 |
▼ 400 |
1 |
1,113,601 |
| 15:17:28 |
35,900 |
▼ 450 |
117 |
1,113,600 |
| 15:17:28 |
35,950 |
▼ 400 |
1 |
1,113,483 |
| 15:17:28 |
35,950 |
▼ 400 |
1 |
1,113,482 |
| 15:17:27 |
35,950 |
▼ 400 |
1 |
1,113,481 |
| 15:17:27 |
35,950 |
▼ 400 |
1 |
1,113,480 |
| 15:17:26 |
35,950 |
▼ 400 |
1 |
1,113,479 |
| 15:17:26 |
35,950 |
▼ 400 |
9 |
1,113,478 |
| 15:17:26 |
35,950 |
▼ 400 |
10 |
1,113,469 |
| 15:17:26 |
35,950 |
▼ 400 |
1 |
1,113,459 |
| 15:17:26 |
35,950 |
▼ 400 |
5 |
1,113,458 |
| 15:17:25 |
35,950 |
▼ 400 |
1 |
1,113,453 |
| 15:17:25 |
35,950 |
▼ 400 |
5 |
1,113,452 |
| 15:17:25 |
35,950 |
▼ 400 |
1 |
1,113,447 |
| 15:17:24 |
35,950 |
▼ 400 |
10 |
1,113,446 |
| 15:17:24 |
35,950 |
▼ 400 |
1 |
1,113,436 |
| 15:17:24 |
35,950 |
▼ 400 |
1 |
1,113,435 |
| 15:17:24 |
35,950 |
▼ 400 |
1 |
1,113,434 |
| 15:17:23 |
35,950 |
▼ 400 |
1 |
1,113,433 |
| 15:17:23 |
35,950 |
▼ 400 |
1 |
1,113,432 |
| 15:17:22 |
35,950 |
▼ 400 |
87 |
1,113,431 |
| 15:17:22 |
35,950 |
▼ 400 |
1 |
1,113,344 |
| 15:17:22 |
35,950 |
▼ 400 |
1 |
1,113,343 |
| 15:17:21 |
35,950 |
▼ 400 |
1 |
1,113,342 |
| 15:17:21 |
35,950 |
▼ 400 |
8 |
1,113,341 |
| 15:17:21 |
35,950 |
▼ 400 |
1 |
1,113,333 |
| 15:17:20 |
35,950 |
▼ 400 |
1 |
1,113,332 |
| 15:17:20 |
35,900 |
▼ 450 |
1 |
1,113,331 |
| 15:17:20 |
35,950 |
▼ 400 |
1 |
1,113,330 |
| 15:17:19 |
35,950 |
▼ 400 |
1 |
1,113,329 |
| 15:17:19 |
35,950 |
▼ 400 |
1 |
1,113,328 |
| 15:17:19 |
35,950 |
▼ 400 |
2 |
1,113,327 |
| 15:17:19 |
35,950 |
▼ 400 |
1 |
1,113,325 |
| 15:17:18 |
35,950 |
▼ 400 |
50 |
1,113,324 |
| 15:17:18 |
35,950 |
▼ 400 |
1 |
1,113,274 |
| 15:17:18 |
35,900 |
▼ 450 |
19 |
1,113,273 |
| 15:17:18 |
35,950 |
▼ 400 |
1 |
1,113,254 |
| 15:17:17 |
35,950 |
▼ 400 |
1 |
1,113,253 |
| 15:17:17 |
35,900 |
▼ 450 |
31 |
1,113,252 |
| 15:17:17 |
35,950 |
▼ 400 |
1 |
1,113,221 |
| 15:17:17 |
35,950 |
▼ 400 |
387 |
1,113,220 |
| 15:17:16 |
35,950 |
▼ 400 |
1 |
1,112,833 |
| 15:17:16 |
35,950 |
▼ 400 |
46 |
1,112,832 |
| 15:17:15 |
35,900 |
▼ 450 |
1 |
1,112,786 |
| 15:17:14 |
35,900 |
▼ 450 |
1 |
1,112,785 |
| 15:17:14 |
35,950 |
▼ 400 |
59 |
1,112,784 |
| 15:17:14 |
35,900 |
▼ 450 |
1 |
1,112,725 |
| 15:17:13 |
35,900 |
▼ 450 |
1 |
1,112,724 |
| 15:17:13 |
35,900 |
▼ 450 |
1 |
1,112,723 |
| 15:17:13 |
35,900 |
▼ 450 |
1 |
1,112,722 |
| 15:17:13 |
35,900 |
▼ 450 |
1 |
1,112,721 |
| 15:17:12 |
35,900 |
▼ 450 |
1 |
1,112,720 |
| 15:17:12 |
35,900 |
▼ 450 |
1 |
1,112,719 |
| 15:17:11 |
35,950 |
▼ 400 |
20 |
1,112,718 |
| 15:17:11 |
35,900 |
▼ 450 |
1 |
1,112,698 |
| 15:17:11 |
35,900 |
▼ 450 |
1 |
1,112,697 |
| 15:17:10 |
35,900 |
▼ 450 |
1 |
1,112,696 |
| 15:17:09 |
35,900 |
▼ 450 |
1 |
1,112,695 |
| 15:17:09 |
35,900 |
▼ 450 |
1 |
1,112,694 |
| 15:17:09 |
35,950 |
▼ 400 |
20 |
1,112,693 |
| 15:17:09 |
35,950 |
▼ 400 |
4 |
1,112,673 |
| 15:17:08 |
35,900 |
▼ 450 |
1 |
1,112,669 |
| 15:17:08 |
35,900 |
▼ 450 |
1 |
1,112,668 |
| 15:17:07 |
35,900 |
▼ 450 |
1 |
1,112,667 |
| 15:17:07 |
35,900 |
▼ 450 |
1 |
1,112,666 |
| 15:17:07 |
35,900 |
▼ 450 |
1 |
1,112,665 |
| 15:17:06 |
35,900 |
▼ 450 |
1 |
1,112,664 |
| 15:17:05 |
35,900 |
▼ 450 |
1 |
1,112,663 |
| 15:17:05 |
35,950 |
▼ 400 |
1 |
1,112,662 |
| 15:17:05 |
35,900 |
▼ 450 |
1 |
1,112,661 |
| 15:17:05 |
35,900 |
▼ 450 |
11 |
1,112,660 |
| 15:17:04 |
35,900 |
▼ 450 |
19 |
1,112,649 |
| 15:17:04 |
35,900 |
▼ 450 |
1 |
1,112,630 |
| 15:17:03 |
35,900 |
▼ 450 |
1 |
1,112,629 |
| 15:17:02 |
35,950 |
▼ 400 |
1 |
1,112,628 |
| 15:17:02 |
35,900 |
▼ 450 |
1 |
1,112,627 |
| 15:17:01 |
35,900 |
▼ 450 |
36 |
1,112,626 |
| 15:17:01 |
35,900 |
▼ 450 |
1 |
1,112,590 |
| 15:17:01 |
35,950 |
▼ 400 |
17 |
1,112,589 |
| 15:17:01 |
35,900 |
▼ 450 |
85 |
1,112,572 |
| 15:17:01 |
35,950 |
▼ 400 |
1 |
1,112,487 |
| 15:17:00 |
35,950 |
▼ 400 |
24 |
1,112,486 |
| 15:17:00 |
35,950 |
▼ 400 |
7 |
1,112,462 |
| 15:17:00 |
35,900 |
▼ 450 |
4 |
1,112,455 |
| 15:17:00 |
35,900 |
▼ 450 |
9 |
1,112,451 |
| 15:17:00 |
35,950 |
▼ 400 |
1 |
1,112,442 |
| 15:17:00 |
35,900 |
▼ 450 |
11 |
1,112,441 |
| 15:17:00 |
35,900 |
▼ 450 |
11 |
1,112,430 |
| 15:17:00 |
35,900 |
▼ 450 |
3 |
1,112,419 |
| 15:17:00 |
35,950 |
▼ 400 |
6 |
1,112,416 |
| 15:17:00 |
35,900 |
▼ 450 |
10 |
1,112,410 |
| 15:17:00 |
35,900 |
▼ 450 |
13 |
1,112,400 |
| 15:17:00 |
35,900 |
▼ 450 |
109 |
1,112,387 |
| 15:17:00 |
35,900 |
▼ 450 |
111 |
1,112,278 |
| 15:17:00 |
35,900 |
▼ 450 |
1 |
1,112,167 |
| 15:17:00 |
35,950 |
▼ 400 |
8 |
1,112,166 |
| 15:17:00 |
35,950 |
▼ 400 |
10 |
1,112,158 |
| 15:17:00 |
35,900 |
▼ 450 |
21 |
1,112,148 |
| 15:17:00 |
35,950 |
▼ 400 |
4 |
1,112,127 |
| 15:17:00 |
35,900 |
▼ 450 |
29 |
1,112,123 |
| 15:17:00 |
35,950 |
▼ 400 |
7 |
1,112,094 |
| 15:17:00 |
35,900 |
▼ 450 |
6 |
1,112,087 |
| 15:17:00 |
35,900 |
▼ 450 |
1 |
1,112,081 |
| 15:17:00 |
35,900 |
▼ 450 |
2 |
1,112,080 |
| 15:17:00 |
35,900 |
▼ 450 |
3 |
1,112,078 |
| 15:17:00 |
35,900 |
▼ 450 |
2 |
1,112,075 |
| 15:17:00 |
35,900 |
▼ 450 |
5 |
1,112,073 |
| 15:17:00 |
35,950 |
▼ 400 |
10 |
1,112,068 |
| 15:16:59 |
35,950 |
▼ 400 |
134 |
1,112,058 |
| 15:16:59 |
35,900 |
▼ 450 |
1 |
1,111,924 |
| 15:16:59 |
35,900 |
▼ 450 |
3 |
1,111,923 |
| 15:16:59 |
35,900 |
▼ 450 |
1 |
1,111,920 |
| 15:16:58 |
35,900 |
▼ 450 |
1 |
1,111,919 |
| 15:16:57 |
35,900 |
▼ 450 |
1 |
1,111,918 |
| 15:16:57 |
35,900 |
▼ 450 |
1 |
1,111,917 |
| 15:16:57 |
35,900 |
▼ 450 |
1 |
1,111,916 |
| 15:16:56 |
35,900 |
▼ 450 |
1 |
1,111,915 |
| 15:16:56 |
35,900 |
▼ 450 |
1 |
1,111,914 |
| 15:16:55 |
35,900 |
▼ 450 |
1 |
1,111,913 |
| 15:16:55 |
35,900 |
▼ 450 |
1 |
1,111,912 |
| 15:16:54 |
35,900 |
▼ 450 |
1 |
1,111,911 |
| 15:16:54 |
35,900 |
▼ 450 |
1 |
1,111,910 |
| 15:16:53 |
35,900 |
▼ 450 |
1 |
1,111,909 |
| 15:16:53 |
35,900 |
▼ 450 |
1 |
1,111,908 |
| 15:16:53 |
35,900 |
▼ 450 |
68 |
1,111,907 |
| 15:16:53 |
35,900 |
▼ 450 |
1 |
1,111,839 |
| 15:16:52 |
35,950 |
▼ 400 |
1 |
1,111,838 |
| 15:16:52 |
35,900 |
▼ 450 |
1 |
1,111,837 |
| 15:16:51 |
35,900 |
▼ 450 |
1 |
1,111,836 |
| 15:16:51 |
35,900 |
▼ 450 |
19 |
1,111,835 |
| 15:16:51 |
35,900 |
▼ 450 |
1 |
1,111,816 |
| 15:16:50 |
35,900 |
▼ 450 |
8 |
1,111,815 |
| 15:16:50 |
35,900 |
▼ 450 |
1 |
1,111,807 |
| 15:16:49 |
35,900 |
▼ 450 |
1 |
1,111,806 |
| 15:16:49 |
35,900 |
▼ 450 |
1 |
1,111,805 |
| 15:16:49 |
35,950 |
▼ 400 |
1,000 |
1,111,804 |
| 15:16:49 |
35,900 |
▼ 450 |
1 |
1,110,804 |
| 15:16:49 |
35,950 |
▼ 400 |
126 |
1,110,803 |
| 15:16:48 |
35,900 |
▼ 450 |
1 |
1,110,677 |
| 15:16:48 |
35,900 |
▼ 450 |
10 |
1,110,676 |
| 15:16:48 |
35,900 |
▼ 450 |
1 |
1,110,666 |
| 15:16:48 |
35,900 |
▼ 450 |
1 |
1,110,665 |
| 15:16:47 |
35,900 |
▼ 450 |
1 |
1,110,664 |
| 15:16:47 |
35,900 |
▼ 450 |
1 |
1,110,663 |
| 15:16:47 |
35,900 |
▼ 450 |
1 |
1,110,662 |
| 15:16:46 |
35,900 |
▼ 450 |
1 |
1,110,661 |
| 15:16:45 |
35,900 |
▼ 450 |
1 |
1,110,660 |
| 15:16:45 |
35,900 |
▼ 450 |
10 |
1,110,659 |
| 15:16:45 |
35,900 |
▼ 450 |
1 |
1,110,649 |
| 15:16:45 |
35,950 |
▼ 400 |
10 |
1,110,648 |
| 15:16:45 |
35,900 |
▼ 450 |
1 |
1,110,638 |
| 15:16:44 |
35,900 |
▼ 450 |
1 |
1,110,637 |
| 15:16:44 |
35,950 |
▼ 400 |
15 |
1,110,636 |
|
|
|
|
