감성코퍼레이션
(036620) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 08.17 15:59 |
|
|
|
|
|
| 1,720 (1,750) |
|
[시가/고가/저가] 1,750 / 1,750 / 1,680 |
| 전일비/등락률 |
▼ 30 (-1.71%) |
매도호가/호가잔량 |
1,735 / 220 |
| 거래량/전일동시간대비 |
495,908 /▼ 31,763 |
매수호가/호가잔량 |
1,720 / 892 |
| 상한가/하한가 |
2,275 / 1,225 |
총매도/총매수잔량 |
20,154 / 65,872 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 5,964 |
1,785 |
 |
| 2,614 |
1,780 |
| 1,505 |
1,775 |
| 1,022 |
1,770 |
| 1,555 |
1,765 |
| 5,013 |
1,760 |
| 202 |
1,750 |
| 1,857 |
1,745 |
| 202 |
1,740 |
| 220 |
1,735 |
| |
|
1,720 |
892 |
| 1,715 |
3,184 |
| 1,710 |
383 |
| 1,705 |
4,003 |
| 1,700 |
22,247 |
| 1,695 |
2,060 |
| 1,690 |
5,900 |
| 1,685 |
2,879 |
| 1,680 |
19,114 |
| 1,675 |
5,210 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 20,154 |
45,718 |
65,872 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
735 |
|
|
| 감성코퍼레이션 036620 |
|
 |
|
KOSDAQ 827.42 (-7.32)
FUTURE
329.80 (-2.25)
Basis:
-0.11
|
|
 |
|
| 15:30:16 |
1,720 |
▼ 30 |
4,104 |
495,908 |
| 15:19:49 |
1,715 |
▼ 35 |
1 |
491,804 |
| 15:19:49 |
1,715 |
▼ 35 |
1 |
491,803 |
| 15:19:49 |
1,715 |
▼ 35 |
5 |
491,796 |
| 15:19:49 |
1,715 |
▼ 35 |
6 |
491,802 |
| 15:19:33 |
1,720 |
▼ 30 |
39 |
491,791 |
| 15:19:33 |
1,720 |
▼ 30 |
273 |
491,752 |
| 15:19:29 |
1,720 |
▼ 30 |
300 |
491,479 |
| 15:19:21 |
1,720 |
▼ 30 |
500 |
491,179 |
| 15:18:01 |
1,720 |
▼ 30 |
100 |
490,679 |
| 15:17:50 |
1,720 |
▼ 30 |
8 |
490,579 |
| 15:17:50 |
1,720 |
▼ 30 |
18 |
490,571 |
| 15:17:50 |
1,720 |
▼ 30 |
600 |
490,553 |
| 15:17:50 |
1,720 |
▼ 30 |
100 |
489,953 |
| 15:17:01 |
1,720 |
▼ 30 |
1,082 |
489,853 |
| 15:17:01 |
1,720 |
▼ 30 |
100 |
488,771 |
| 15:16:27 |
1,720 |
▼ 30 |
23 |
488,671 |
| 15:16:19 |
1,715 |
▼ 35 |
117 |
488,648 |
| 15:16:19 |
1,720 |
▼ 30 |
1,002 |
488,531 |
| 15:16:12 |
1,725 |
▼ 25 |
606 |
487,529 |
| 15:16:12 |
1,730 |
▼ 20 |
1,050 |
486,923 |
| 15:15:02 |
1,730 |
▼ 20 |
523 |
485,873 |
| 15:14:59 |
1,730 |
▼ 20 |
689 |
485,350 |
| 15:14:12 |
1,735 |
▼ 15 |
20 |
484,661 |
| 15:12:19 |
1,735 |
▼ 15 |
1,189 |
484,641 |
| 15:11:07 |
1,740 |
▼ 10 |
1 |
483,452 |
| 15:11:06 |
1,740 |
▼ 10 |
87 |
483,451 |
| 15:10:00 |
1,740 |
▼ 10 |
236 |
483,364 |
| 15:10:00 |
1,740 |
▼ 10 |
1,865 |
483,128 |
| 15:10:00 |
1,740 |
▼ 10 |
908 |
481,263 |
| 15:10:00 |
1,740 |
▼ 10 |
156 |
480,355 |
| 15:09:15 |
1,740 |
▼ 10 |
20 |
480,199 |
| 15:07:20 |
1,740 |
▼ 10 |
500 |
480,179 |
| 15:06:35 |
1,740 |
▼ 10 |
20 |
479,679 |
| 15:06:32 |
1,745 |
▼ 5 |
1 |
479,659 |
| 15:06:31 |
1,745 |
▼ 5 |
1,000 |
479,658 |
| 15:05:58 |
1,740 |
▼ 10 |
2,151 |
478,658 |
| 15:05:27 |
1,740 |
▼ 10 |
305 |
476,507 |
| 15:03:34 |
1,740 |
▼ 10 |
20 |
476,202 |
| 15:01:15 |
1,745 |
▼ 5 |
5 |
476,182 |
| 15:00:13 |
1,745 |
▼ 5 |
220 |
476,177 |
| 15:00:13 |
1,745 |
▼ 5 |
114 |
475,957 |
| 15:00:13 |
1,745 |
▼ 5 |
83 |
475,843 |
| 15:00:00 |
1,745 |
▼ 5 |
220 |
475,760 |
| 15:00:00 |
1,740 |
▼ 10 |
38 |
475,540 |
| 14:58:44 |
1,740 |
▼ 10 |
38 |
475,502 |
| 14:57:58 |
1,740 |
▼ 10 |
1 |
475,464 |
| 14:57:28 |
1,740 |
▼ 10 |
38 |
475,463 |
| 14:57:24 |
1,745 |
▼ 5 |
220 |
475,425 |
| 14:56:12 |
1,740 |
▼ 10 |
37 |
475,205 |
| 14:54:56 |
1,740 |
▼ 10 |
38 |
475,168 |
| 14:54:48 |
1,745 |
▼ 5 |
220 |
475,130 |
| 14:53:40 |
1,740 |
▼ 10 |
38 |
474,910 |
| 14:52:24 |
1,740 |
▼ 10 |
38 |
474,872 |
| 14:52:12 |
1,745 |
▼ 5 |
220 |
474,834 |
| 14:51:08 |
1,740 |
▼ 10 |
38 |
474,614 |
| 14:50:17 |
1,740 |
▼ 10 |
1 |
474,576 |
| 14:49:52 |
1,740 |
▼ 10 |
37 |
474,575 |
| 14:49:36 |
1,745 |
▼ 5 |
220 |
474,538 |
| 14:48:36 |
1,740 |
▼ 10 |
38 |
474,318 |
| 14:47:20 |
1,740 |
▼ 10 |
38 |
474,280 |
| 14:47:00 |
1,745 |
▼ 5 |
220 |
474,242 |
| 14:46:04 |
1,740 |
▼ 10 |
38 |
474,022 |
| 14:44:48 |
1,740 |
▼ 10 |
38 |
473,984 |
| 14:44:46 |
1,745 |
▼ 5 |
500 |
473,946 |
| 14:44:43 |
1,745 |
▼ 5 |
100 |
473,446 |
| 14:44:36 |
1,745 |
▼ 5 |
500 |
473,346 |
| 14:44:24 |
1,745 |
▼ 5 |
220 |
472,846 |
| 14:43:32 |
1,740 |
▼ 10 |
37 |
472,626 |
| 14:42:16 |
1,740 |
▼ 10 |
38 |
472,589 |
| 14:41:48 |
1,745 |
▼ 5 |
220 |
472,551 |
| 14:41:00 |
1,740 |
▼ 10 |
38 |
472,331 |
| 14:39:44 |
1,740 |
▼ 10 |
38 |
472,293 |
| 14:39:12 |
1,740 |
▼ 10 |
38 |
472,255 |
| 14:38:24 |
1,735 |
▼ 15 |
500 |
472,217 |
| 14:38:14 |
1,735 |
▼ 15 |
307 |
471,717 |
| 14:38:02 |
1,740 |
▼ 10 |
154 |
471,410 |
| 14:37:12 |
1,740 |
▼ 10 |
37 |
471,256 |
| 14:36:36 |
1,740 |
▼ 10 |
32 |
471,219 |
| 14:35:56 |
1,735 |
▼ 15 |
38 |
471,187 |
| 14:34:40 |
1,740 |
▼ 10 |
24 |
471,149 |
| 14:34:00 |
1,745 |
▼ 5 |
220 |
471,125 |
| 14:33:24 |
1,740 |
▼ 10 |
38 |
470,905 |
| 14:32:16 |
1,740 |
▼ 10 |
38 |
470,867 |
| 14:31:49 |
1,745 |
▼ 5 |
992 |
470,829 |
| 14:31:43 |
1,745 |
▼ 5 |
1,400 |
469,837 |
| 14:31:24 |
1,745 |
▼ 5 |
220 |
468,437 |
| 14:30:56 |
1,740 |
▼ 10 |
279 |
468,217 |
| 14:30:56 |
1,740 |
▼ 10 |
37 |
467,938 |
| 14:30:08 |
1,740 |
▼ 10 |
2,470 |
467,901 |
| 14:30:08 |
1,740 |
▼ 10 |
330 |
465,431 |
| 14:29:36 |
1,735 |
▼ 15 |
38 |
465,101 |
| 14:28:48 |
1,740 |
▼ 10 |
220 |
465,063 |
| 14:28:20 |
1,735 |
▼ 15 |
38 |
464,843 |
| 14:27:04 |
1,735 |
▼ 15 |
38 |
464,805 |
| 14:27:00 |
1,740 |
▼ 10 |
50 |
464,767 |
| 14:26:12 |
1,740 |
▼ 10 |
220 |
464,717 |
| 14:25:48 |
1,735 |
▼ 15 |
38 |
464,497 |
| 14:24:32 |
1,735 |
▼ 15 |
37 |
464,459 |
| 14:23:36 |
1,740 |
▼ 10 |
220 |
464,422 |
| 14:23:16 |
1,735 |
▼ 15 |
38 |
464,202 |
| 14:22:00 |
1,735 |
▼ 15 |
38 |
464,164 |
| 14:21:00 |
1,735 |
▼ 15 |
38 |
464,126 |
| 14:19:28 |
1,745 |
▼ 5 |
199 |
464,088 |
| 14:19:28 |
1,740 |
▼ 10 |
326 |
463,889 |
| 14:19:28 |
1,735 |
▼ 15 |
15 |
463,563 |
| 14:19:28 |
1,735 |
▼ 15 |
23 |
463,548 |
| 14:19:03 |
1,735 |
▼ 15 |
4 |
463,525 |
| 14:18:24 |
1,740 |
▼ 10 |
220 |
463,521 |
| 14:18:12 |
1,735 |
▼ 15 |
37 |
463,301 |
| 14:16:56 |
1,735 |
▼ 15 |
38 |
463,264 |
| 14:15:48 |
1,740 |
▼ 10 |
220 |
463,226 |
| 14:15:40 |
1,735 |
▼ 15 |
38 |
463,006 |
| 14:14:34 |
1,735 |
▼ 15 |
100 |
462,968 |
| 14:14:24 |
1,735 |
▼ 15 |
38 |
462,868 |
| 14:13:12 |
1,735 |
▼ 15 |
43 |
462,830 |
| 14:13:08 |
1,730 |
▼ 20 |
38 |
462,787 |
| 14:11:52 |
1,735 |
▼ 15 |
19 |
462,749 |
| 14:10:36 |
1,735 |
▼ 15 |
38 |
462,730 |
| 14:10:36 |
1,740 |
▼ 10 |
220 |
462,692 |
| 14:09:32 |
1,740 |
▼ 10 |
12 |
462,472 |
| 14:09:20 |
1,740 |
▼ 10 |
38 |
462,460 |
| 14:09:13 |
1,740 |
▼ 10 |
555 |
462,422 |
| 14:08:33 |
1,740 |
▼ 10 |
812 |
461,867 |
| 14:08:33 |
1,740 |
▼ 10 |
38 |
461,055 |
| 14:08:00 |
1,740 |
▼ 10 |
133 |
461,017 |
| 14:08:00 |
1,740 |
▼ 10 |
87 |
460,884 |
| 14:06:49 |
1,735 |
▼ 15 |
38 |
460,797 |
| 14:06:07 |
1,735 |
▼ 15 |
399 |
460,759 |
| 14:05:34 |
1,735 |
▼ 15 |
37 |
460,360 |
| 14:05:24 |
1,740 |
▼ 10 |
220 |
460,323 |
| 14:04:19 |
1,735 |
▼ 15 |
38 |
460,103 |
| 14:03:04 |
1,735 |
▼ 15 |
38 |
460,065 |
| 14:02:48 |
1,740 |
▼ 10 |
220 |
460,027 |
| 14:02:33 |
1,740 |
▼ 10 |
5 |
459,807 |
| 14:02:32 |
1,740 |
▼ 10 |
5 |
459,802 |
| 14:02:27 |
1,740 |
▼ 10 |
5 |
459,797 |
| 14:02:25 |
1,740 |
▼ 10 |
5 |
459,792 |
| 14:02:25 |
1,740 |
▼ 10 |
5 |
459,787 |
| 14:02:21 |
1,740 |
▼ 10 |
5 |
459,782 |
| 14:01:49 |
1,735 |
▼ 15 |
38 |
459,777 |
| 14:00:34 |
1,735 |
▼ 15 |
38 |
459,739 |
| 14:00:12 |
1,740 |
▼ 10 |
220 |
459,701 |
| 13:59:19 |
1,735 |
▼ 15 |
37 |
459,481 |
| 13:58:04 |
1,735 |
▼ 15 |
18 |
459,444 |
| 13:57:36 |
1,740 |
▼ 10 |
220 |
459,426 |
| 13:55:00 |
1,740 |
▼ 10 |
220 |
459,206 |
| 13:52:24 |
1,740 |
▼ 10 |
220 |
458,986 |
| 13:49:48 |
1,740 |
▼ 10 |
220 |
458,766 |
| 13:48:46 |
1,740 |
▼ 10 |
1 |
458,546 |
| 13:45:09 |
1,730 |
▼ 20 |
109 |
458,545 |
| 13:44:51 |
1,730 |
▼ 20 |
3,718 |
458,436 |
| 13:44:51 |
1,735 |
▼ 15 |
220 |
454,718 |
| 13:43:01 |
1,730 |
▼ 20 |
1 |
454,498 |
| 13:42:56 |
1,735 |
▼ 15 |
14 |
454,497 |
| 13:42:56 |
1,735 |
▼ 15 |
6 |
454,483 |
| 13:42:23 |
1,735 |
▼ 15 |
2,200 |
454,477 |
| 13:42:00 |
1,740 |
▼ 10 |
220 |
452,277 |
| 13:38:08 |
1,730 |
▼ 20 |
9 |
452,057 |
| 13:37:42 |
1,730 |
▼ 20 |
1,221 |
452,048 |
| 13:37:42 |
1,735 |
▼ 15 |
613 |
450,827 |
| 13:37:42 |
1,740 |
▼ 10 |
220 |
450,214 |
| 13:34:12 |
1,740 |
▼ 10 |
154 |
449,994 |
| 13:34:12 |
1,740 |
▼ 10 |
66 |
449,840 |
| 13:33:18 |
1,740 |
▼ 10 |
8 |
449,774 |
| 13:31:36 |
1,740 |
▼ 10 |
220 |
449,766 |
| 13:30:09 |
1,735 |
▼ 15 |
597 |
449,546 |
| 13:29:00 |
1,735 |
▼ 15 |
220 |
448,949 |
| 13:28:11 |
1,730 |
▼ 20 |
127 |
448,729 |
| 13:28:10 |
1,725 |
▼ 25 |
19 |
448,602 |
| 13:26:24 |
1,730 |
▼ 20 |
220 |
448,583 |
| 13:25:43 |
1,730 |
▼ 20 |
7 |
448,363 |
| 13:23:48 |
1,730 |
▼ 20 |
70 |
448,356 |
| 13:23:48 |
1,730 |
▼ 20 |
220 |
448,286 |
| 13:22:07 |
1,725 |
▼ 25 |
1 |
448,066 |
| 13:21:12 |
1,730 |
▼ 20 |
220 |
448,065 |
| 13:20:52 |
1,730 |
▼ 20 |
25 |
447,845 |
| 13:19:36 |
1,730 |
▼ 20 |
115 |
447,820 |
| 13:18:36 |
1,735 |
▼ 15 |
220 |
447,705 |
| 13:18:18 |
1,730 |
▼ 20 |
500 |
447,485 |
| 13:17:33 |
1,735 |
▼ 15 |
720 |
446,985 |
| 13:15:56 |
1,735 |
▼ 15 |
47 |
446,265 |
| 13:15:54 |
1,735 |
▼ 15 |
200 |
446,218 |
| 13:15:00 |
1,735 |
▼ 15 |
51 |
446,018 |
| 13:13:24 |
1,740 |
▼ 10 |
220 |
445,967 |
| 13:11:31 |
1,735 |
▼ 15 |
1,088 |
445,747 |
| 13:11:06 |
1,740 |
▼ 10 |
187 |
444,659 |
| 13:10:48 |
1,740 |
▼ 10 |
33 |
444,472 |
| 13:10:46 |
1,735 |
▼ 15 |
500 |
444,439 |
| 13:10:22 |
1,735 |
▼ 15 |
500 |
443,939 |
| 13:09:05 |
1,740 |
▼ 10 |
10 |
443,439 |
| 13:08:12 |
1,740 |
▼ 10 |
741 |
443,429 |
| 13:08:12 |
1,745 |
▼ 5 |
220 |
442,688 |
| 13:05:36 |
1,745 |
▼ 5 |
220 |
442,468 |
| 13:04:42 |
1,745 |
▼ 5 |
4 |
442,248 |
| 13:03:00 |
1,745 |
▼ 5 |
220 |
442,244 |
| 13:02:13 |
1,740 |
▼ 10 |
5 |
442,024 |
| 13:00:24 |
1,745 |
▼ 5 |
220 |
442,019 |
| 12:58:05 |
1,745 |
▼ 5 |
18 |
441,799 |
| 12:57:48 |
1,745 |
▼ 5 |
220 |
441,781 |
| 12:55:45 |
1,745 |
▼ 5 |
555 |
441,561 |
| 12:55:12 |
1,745 |
▼ 5 |
220 |
441,006 |
| 12:54:32 |
1,745 |
▼ 5 |
500 |
440,786 |
| 12:52:36 |
1,745 |
▼ 5 |
220 |
440,286 |
| 12:51:25 |
1,740 |
▼ 10 |
978 |
440,066 |
| 12:50:00 |
1,740 |
▼ 10 |
220 |
439,088 |
| 12:47:24 |
1,740 |
▼ 10 |
220 |
438,868 |
| 12:45:52 |
1,740 |
▼ 10 |
25 |
438,648 |
| 12:44:48 |
1,740 |
▼ 10 |
220 |
438,623 |
| 12:42:12 |
1,740 |
▼ 10 |
220 |
438,403 |
| 12:41:37 |
1,740 |
▼ 10 |
50 |
438,183 |
| 12:40:59 |
1,740 |
▼ 10 |
103 |
438,133 |
| 12:39:36 |
1,745 |
▼ 5 |
220 |
438,030 |
| 12:38:10 |
1,740 |
▼ 10 |
705 |
437,810 |
| 12:37:46 |
1,740 |
▼ 10 |
830 |
437,105 |
| 12:37:46 |
1,740 |
▼ 10 |
30 |
436,275 |
| 12:37:00 |
1,740 |
▼ 10 |
220 |
436,245 |
| 12:36:52 |
1,740 |
▼ 10 |
800 |
436,025 |
| 12:35:21 |
1,740 |
▼ 10 |
100 |
435,225 |
| 12:34:24 |
1,740 |
▼ 10 |
220 |
435,125 |
| 12:32:27 |
1,740 |
▼ 10 |
180 |
434,905 |
| 12:31:48 |
1,740 |
▼ 10 |
39 |
434,725 |
| 12:31:48 |
1,740 |
▼ 10 |
1 |
434,686 |
| 12:31:14 |
1,740 |
▼ 10 |
1 |
434,685 |
| 12:31:14 |
1,740 |
▼ 10 |
2 |
434,684 |
| 12:31:14 |
1,740 |
▼ 10 |
7 |
434,682 |
| 12:31:14 |
1,740 |
▼ 10 |
23 |
434,675 |
| 12:31:14 |
1,740 |
▼ 10 |
1,700 |
434,652 |
| 12:30:17 |
1,735 |
▼ 15 |
4,304 |
432,952 |
| 12:29:12 |
1,735 |
▼ 15 |
220 |
428,648 |
| 12:27:57 |
1,730 |
▼ 20 |
25 |
428,428 |
| 12:27:19 |
1,730 |
▼ 20 |
10 |
428,403 |
| 12:27:16 |
1,735 |
▼ 15 |
10 |
428,393 |
| 12:27:12 |
1,735 |
▼ 15 |
10 |
428,383 |
| 12:26:36 |
1,735 |
▼ 15 |
220 |
428,373 |
| 12:24:59 |
1,735 |
▼ 15 |
3 |
428,153 |
| 12:24:14 |
1,735 |
▼ 15 |
28 |
428,150 |
| 12:24:00 |
1,735 |
▼ 15 |
220 |
428,122 |
| 12:21:49 |
1,730 |
▼ 20 |
30 |
427,902 |
| 12:21:24 |
1,735 |
▼ 15 |
220 |
427,872 |
| 12:20:04 |
1,735 |
▼ 15 |
25 |
427,652 |
| 12:17:12 |
1,735 |
▼ 15 |
63 |
427,627 |
| 12:16:32 |
1,735 |
▼ 15 |
4,515 |
427,564 |
| 12:16:32 |
1,730 |
▼ 20 |
485 |
423,049 |
| 12:16:12 |
1,730 |
▼ 20 |
220 |
422,564 |
| 12:14:36 |
1,730 |
▼ 20 |
150 |
422,344 |
| 12:14:29 |
1,730 |
▼ 20 |
1 |
422,194 |
| 12:13:36 |
1,730 |
▼ 20 |
220 |
422,193 |
| 12:11:00 |
1,730 |
▼ 20 |
220 |
421,973 |
| 12:08:24 |
1,725 |
▼ 25 |
117 |
421,753 |
| 12:07:22 |
1,720 |
▼ 30 |
101 |
421,636 |
| 12:05:48 |
1,725 |
▼ 25 |
220 |
421,535 |
| 12:05:42 |
1,725 |
▼ 25 |
100 |
421,315 |
| 12:03:47 |
1,725 |
▼ 25 |
28 |
421,215 |
| 12:03:12 |
1,725 |
▼ 25 |
220 |
421,187 |
| 12:03:11 |
1,725 |
▼ 25 |
1 |
420,967 |
| 12:01:11 |
1,725 |
▼ 25 |
23 |
420,966 |
| 12:00:36 |
1,725 |
▼ 25 |
220 |
420,943 |
| 11:58:38 |
1,725 |
▼ 25 |
11 |
420,723 |
| 11:58:13 |
1,720 |
▼ 30 |
5 |
420,712 |
| 11:58:00 |
1,725 |
▼ 25 |
220 |
420,707 |
| 11:53:18 |
1,725 |
▼ 25 |
5 |
420,487 |
| 11:51:19 |
1,725 |
▼ 25 |
20 |
420,482 |
| 11:50:26 |
1,705 |
▼ 45 |
7,453 |
420,462 |
| 11:50:26 |
1,710 |
▼ 40 |
1,571 |
413,009 |
| 11:50:26 |
1,715 |
▼ 35 |
976 |
411,438 |
| 11:49:59 |
1,710 |
▼ 40 |
10,000 |
410,462 |
| 11:49:52 |
1,725 |
▼ 25 |
28 |
400,462 |
| 11:49:50 |
1,710 |
▼ 40 |
37 |
400,434 |
| 11:49:50 |
1,715 |
▼ 35 |
5,726 |
400,397 |
| 11:49:50 |
1,720 |
▼ 30 |
4,083 |
394,671 |
| 11:49:50 |
1,725 |
▼ 25 |
154 |
390,588 |
| 11:49:31 |
1,730 |
▼ 20 |
572 |
390,434 |
| 11:48:02 |
1,730 |
▼ 20 |
28 |
389,862 |
| 11:47:36 |
1,735 |
▼ 15 |
220 |
389,834 |
| 11:45:00 |
1,735 |
▼ 15 |
220 |
389,614 |
| 11:43:20 |
1,735 |
▼ 15 |
455 |
389,394 |
| 11:43:20 |
1,735 |
▼ 15 |
1,197 |
388,939 |
| 11:42:24 |
1,735 |
▼ 15 |
220 |
387,742 |
| 11:39:48 |
1,730 |
▼ 20 |
220 |
387,522 |
| 11:38:41 |
1,735 |
▼ 15 |
2 |
387,302 |
| 11:37:12 |
1,730 |
▼ 20 |
791 |
387,300 |
| 11:37:12 |
1,730 |
▼ 20 |
220 |
386,509 |
| 11:36:46 |
1,730 |
▼ 20 |
25 |
386,289 |
| 11:36:45 |
1,730 |
▼ 20 |
206 |
386,264 |
| 11:36:45 |
1,730 |
▼ 20 |
828 |
386,058 |
| 11:36:41 |
1,730 |
▼ 20 |
706 |
385,230 |
| 11:36:21 |
1,730 |
▼ 20 |
6 |
384,524 |
| 11:35:59 |
1,730 |
▼ 20 |
10 |
384,518 |
| 11:35:44 |
1,725 |
▼ 25 |
1,753 |
384,508 |
| 11:35:44 |
1,725 |
▼ 25 |
2,500 |
382,755 |
| 11:34:36 |
1,725 |
▼ 25 |
220 |
380,255 |
| 11:33:02 |
1,725 |
▼ 25 |
500 |
380,035 |
| 11:32:00 |
1,725 |
▼ 25 |
220 |
379,535 |
| 11:31:53 |
1,720 |
▼ 30 |
1 |
379,315 |
| 11:31:29 |
1,725 |
▼ 25 |
5 |
379,314 |
| 11:29:24 |
1,725 |
▼ 25 |
220 |
379,309 |
| 11:29:03 |
1,720 |
▼ 30 |
10 |
379,089 |
| 11:29:02 |
1,720 |
▼ 30 |
100 |
379,079 |
| 11:27:55 |
1,720 |
▼ 30 |
2,159 |
378,979 |
| 11:27:28 |
1,720 |
▼ 30 |
19 |
376,820 |
| 11:26:48 |
1,720 |
▼ 30 |
220 |
376,801 |
| 11:26:13 |
1,720 |
▼ 30 |
1 |
376,581 |
| 11:25:56 |
1,720 |
▼ 30 |
1 |
376,580 |
| 11:25:11 |
1,725 |
▼ 25 |
1 |
376,579 |
| 11:24:59 |
1,720 |
▼ 30 |
85 |
376,578 |
| 11:24:52 |
1,720 |
▼ 30 |
50 |
376,493 |
| 11:24:19 |
1,720 |
▼ 30 |
5 |
376,443 |
| 11:24:16 |
1,715 |
▼ 35 |
1,000 |
376,438 |
| 11:24:12 |
1,715 |
▼ 35 |
181 |
375,438 |
| 11:24:12 |
1,715 |
▼ 35 |
310 |
375,257 |
| 11:24:12 |
1,720 |
▼ 30 |
220 |
374,947 |
| 11:23:56 |
1,715 |
▼ 35 |
1,000 |
374,727 |
| 11:22:26 |
1,715 |
▼ 35 |
1,368 |
373,727 |
| 11:22:18 |
1,715 |
▼ 35 |
50 |
372,359 |
| 11:21:36 |
1,715 |
▼ 35 |
220 |
372,309 |
| 11:20:27 |
1,715 |
▼ 35 |
20 |
372,089 |
| 11:20:21 |
1,715 |
▼ 35 |
20 |
372,069 |
| 11:19:59 |
1,715 |
▼ 35 |
10 |
372,049 |
| 11:19:53 |
1,715 |
▼ 35 |
10 |
372,039 |
| 11:19:48 |
1,715 |
▼ 35 |
10 |
372,029 |
| 11:19:38 |
1,715 |
▼ 35 |
10 |
372,019 |
| 11:19:32 |
1,715 |
▼ 35 |
10 |
372,009 |
| 11:19:26 |
1,715 |
▼ 35 |
10 |
371,999 |
| 11:19:20 |
1,715 |
▼ 35 |
10 |
371,989 |
| 11:19:14 |
1,715 |
▼ 35 |
10 |
371,979 |
| 11:19:07 |
1,715 |
▼ 35 |
10 |
371,969 |
| 11:19:01 |
1,715 |
▼ 35 |
10 |
371,959 |
| 11:19:00 |
1,715 |
▼ 35 |
220 |
371,949 |
| 11:18:56 |
1,715 |
▼ 35 |
10 |
371,729 |
| 11:18:50 |
1,715 |
▼ 35 |
10 |
371,719 |
| 11:18:41 |
1,715 |
▼ 35 |
10 |
371,709 |
| 11:18:34 |
1,715 |
▼ 35 |
40 |
371,699 |
| 11:17:02 |
1,715 |
▼ 35 |
44 |
371,659 |
| 11:17:02 |
1,715 |
▼ 35 |
40 |
371,615 |
| 11:16:56 |
1,715 |
▼ 35 |
20 |
371,575 |
| 11:16:53 |
1,715 |
▼ 35 |
20 |
371,555 |
| 11:16:45 |
1,715 |
▼ 35 |
30 |
371,535 |
| 11:16:42 |
1,715 |
▼ 35 |
20 |
371,505 |
| 11:16:40 |
1,715 |
▼ 35 |
10 |
371,485 |
| 11:16:32 |
1,710 |
▼ 40 |
819 |
371,475 |
| 11:16:24 |
1,715 |
▼ 35 |
220 |
370,656 |
| 11:16:12 |
1,710 |
▼ 40 |
1,000 |
370,436 |
| 11:16:08 |
1,710 |
▼ 40 |
301 |
369,436 |
| 11:15:39 |
1,710 |
▼ 40 |
1,011 |
369,135 |
| 11:15:17 |
1,710 |
▼ 40 |
200 |
368,124 |
| 11:15:07 |
1,710 |
▼ 40 |
1,000 |
367,924 |
| 11:14:32 |
1,710 |
▼ 40 |
300 |
366,924 |
| 11:13:16 |
1,705 |
▼ 45 |
200 |
366,624 |
| 11:12:43 |
1,710 |
▼ 40 |
10 |
366,424 |
| 11:12:35 |
1,710 |
▼ 40 |
10 |
366,414 |
| 11:12:26 |
1,710 |
▼ 40 |
25 |
366,404 |
| 11:12:26 |
1,710 |
▼ 40 |
106 |
366,379 |
| 11:12:24 |
1,710 |
▼ 40 |
14 |
366,273 |
| 11:12:05 |
1,710 |
▼ 40 |
50 |
366,259 |
| 11:11:12 |
1,710 |
▼ 40 |
220 |
366,209 |
| 11:10:22 |
1,705 |
▼ 45 |
10 |
365,989 |
| 11:09:48 |
1,705 |
▼ 45 |
6,735 |
365,979 |
| 11:09:48 |
1,705 |
▼ 45 |
1,000 |
359,244 |
| 11:09:42 |
1,705 |
▼ 45 |
1,773 |
358,244 |
| 11:09:42 |
1,705 |
▼ 45 |
30 |
356,471 |
| 11:09:04 |
1,705 |
▼ 45 |
1 |
356,441 |
| 11:08:36 |
1,705 |
▼ 45 |
220 |
356,440 |
| 11:07:46 |
1,705 |
▼ 45 |
400 |
356,220 |
| 11:07:33 |
1,705 |
▼ 45 |
60 |
355,820 |
| 11:07:00 |
1,705 |
▼ 45 |
1 |
355,760 |
| 11:06:32 |
1,690 |
▼ 60 |
776 |
355,759 |
| 11:06:32 |
1,695 |
▼ 55 |
180 |
354,983 |
| 11:06:32 |
1,700 |
▼ 50 |
44 |
354,803 |
| 11:06:21 |
1,705 |
▼ 45 |
30 |
354,759 |
| 11:06:14 |
1,705 |
▼ 45 |
9 |
354,729 |
| 11:06:12 |
1,705 |
▼ 45 |
20 |
354,720 |
| 11:06:09 |
1,705 |
▼ 45 |
1 |
354,700 |
| 11:06:01 |
1,700 |
▼ 50 |
197 |
354,699 |
| 11:05:17 |
1,695 |
▼ 55 |
546 |
354,502 |
| 11:05:00 |
1,700 |
▼ 50 |
14 |
353,956 |
| 11:04:51 |
1,695 |
▼ 55 |
198 |
353,942 |
| 11:04:51 |
1,700 |
▼ 50 |
8 |
353,744 |
| 11:04:39 |
1,700 |
▼ 50 |
42 |
353,736 |
| 11:02:34 |
1,690 |
▼ 60 |
601 |
353,694 |
| 11:02:09 |
1,690 |
▼ 60 |
350 |
353,093 |
| 11:02:03 |
1,690 |
▼ 60 |
4,817 |
352,743 |
| 11:02:03 |
1,695 |
▼ 55 |
3,183 |
347,926 |
| 11:01:55 |
1,700 |
▼ 50 |
61 |
344,743 |
| 11:01:54 |
1,705 |
▼ 45 |
20 |
344,682 |
| 11:01:39 |
1,705 |
▼ 45 |
10 |
344,662 |
| 11:01:39 |
1,705 |
▼ 45 |
10 |
344,652 |
| 11:01:27 |
1,705 |
▼ 45 |
28 |
344,642 |
| 11:01:19 |
1,705 |
▼ 45 |
10 |
344,614 |
| 11:01:16 |
1,705 |
▼ 45 |
2 |
344,604 |
| 11:01:05 |
1,705 |
▼ 45 |
6 |
344,602 |
| 11:00:48 |
1,705 |
▼ 45 |
220 |
344,596 |
| 11:00:11 |
1,705 |
▼ 45 |
4 |
344,376 |
| 10:58:59 |
1,705 |
▼ 45 |
19 |
344,372 |
| 10:58:13 |
1,705 |
▼ 45 |
220 |
344,353 |
| 10:58:05 |
1,700 |
▼ 50 |
1 |
344,133 |
| 10:57:14 |
1,695 |
▼ 55 |
1,119 |
344,132 |
| 10:55:38 |
1,705 |
▼ 45 |
220 |
343,013 |
| 10:55:27 |
1,700 |
▼ 50 |
507 |
342,793 |
| 10:53:27 |
1,700 |
▼ 50 |
5 |
342,286 |
| 10:53:03 |
1,695 |
▼ 55 |
26 |
342,281 |
| 10:51:49 |
1,690 |
▼ 60 |
612 |
342,255 |
| 10:51:49 |
1,690 |
▼ 60 |
220 |
341,643 |
| 10:50:27 |
1,685 |
▼ 65 |
1,649 |
341,423 |
| 10:50:27 |
1,690 |
▼ 60 |
80 |
339,774 |
| 10:50:18 |
1,690 |
▼ 60 |
20 |
339,694 |
| 10:50:18 |
1,690 |
▼ 60 |
46 |
339,674 |
| 10:50:18 |
1,690 |
▼ 60 |
152 |
339,628 |
| 10:49:49 |
1,695 |
▼ 55 |
172 |
331,866 |
| 10:49:49 |
1,690 |
▼ 60 |
7,610 |
339,476 |
| 10:48:59 |
1,695 |
▼ 55 |
579 |
331,694 |
| 10:47:53 |
1,700 |
▼ 50 |
220 |
331,115 |
| 10:46:24 |
1,700 |
▼ 50 |
50 |
330,895 |
| 10:46:00 |
1,700 |
▼ 50 |
58 |
330,845 |
| 10:45:40 |
1,700 |
▼ 50 |
11 |
330,787 |
| 10:45:18 |
1,700 |
▼ 50 |
218 |
330,776 |
| 10:44:34 |
1,700 |
▼ 50 |
10 |
330,558 |
| 10:44:15 |
1,700 |
▼ 50 |
206 |
330,548 |
| 10:44:14 |
1,700 |
▼ 50 |
1,276 |
330,342 |
| 10:44:14 |
1,700 |
▼ 50 |
724 |
329,066 |
| 10:43:25 |
1,700 |
▼ 50 |
20 |
328,342 |
| 10:43:23 |
1,700 |
▼ 50 |
10 |
328,322 |
| 10:43:12 |
1,700 |
▼ 50 |
305 |
328,312 |
| 10:42:50 |
1,705 |
▼ 45 |
1 |
328,007 |
| 10:42:43 |
1,700 |
▼ 50 |
15 |
328,006 |
| 10:42:31 |
1,695 |
▼ 55 |
6 |
327,991 |
| 10:42:31 |
1,695 |
▼ 55 |
12 |
327,985 |
| 10:42:31 |
1,695 |
▼ 55 |
39 |
327,973 |
| 10:42:30 |
1,695 |
▼ 55 |
132 |
327,934 |
| 10:42:29 |
1,690 |
▼ 60 |
1,210 |
327,802 |
| 10:42:29 |
1,690 |
▼ 60 |
442 |
326,592 |
| 10:42:29 |
1,690 |
▼ 60 |
100 |
326,150 |
| 10:41:51 |
1,685 |
▼ 65 |
300 |
326,050 |
| 10:41:51 |
1,685 |
▼ 65 |
300 |
325,750 |
| 10:41:41 |
1,690 |
▼ 60 |
2,800 |
325,450 |
| 10:41:39 |
1,685 |
▼ 65 |
1,000 |
322,650 |
| 10:41:39 |
1,685 |
▼ 65 |
1,800 |
321,650 |
| 10:41:17 |
1,680 |
▼ 70 |
2,541 |
319,850 |
| 10:41:17 |
1,685 |
▼ 65 |
3,917 |
317,309 |
| 10:41:17 |
1,690 |
▼ 60 |
8,542 |
313,392 |
| 10:40:29 |
1,705 |
▼ 45 |
199 |
304,850 |
| 10:40:29 |
1,700 |
▼ 50 |
1 |
304,651 |
| 10:40:21 |
1,700 |
▼ 50 |
20 |
304,650 |
| 10:39:28 |
1,700 |
▼ 50 |
2 |
304,630 |
| 10:39:20 |
1,690 |
▼ 60 |
2 |
304,628 |
| 10:38:47 |
1,690 |
▼ 60 |
50 |
304,626 |
| 10:38:45 |
1,695 |
▼ 55 |
4 |
304,576 |
| 10:38:44 |
1,695 |
▼ 55 |
1 |
304,572 |
| 10:37:56 |
1,690 |
▼ 60 |
950 |
304,571 |
| 10:37:56 |
1,695 |
▼ 55 |
50 |
303,621 |
| 10:37:23 |
1,690 |
▼ 60 |
5,332 |
303,571 |
| 10:36:53 |
1,705 |
▼ 45 |
1 |
298,239 |
| 10:36:44 |
1,705 |
▼ 45 |
1 |
298,238 |
| 10:35:39 |
1,705 |
▼ 45 |
524 |
298,237 |
| 10:35:39 |
1,700 |
▼ 50 |
454 |
297,713 |
| 10:35:38 |
1,690 |
▼ 60 |
1 |
297,259 |
| 10:35:38 |
1,690 |
▼ 60 |
4,421 |
297,258 |
| 10:35:20 |
1,690 |
▼ 60 |
502 |
292,837 |
| 10:35:00 |
1,690 |
▼ 60 |
502 |
292,335 |
| 10:34:54 |
1,690 |
▼ 60 |
502 |
291,833 |
| 10:34:49 |
1,690 |
▼ 60 |
502 |
291,331 |
| 10:34:38 |
1,690 |
▼ 60 |
60 |
290,829 |
| 10:34:34 |
1,690 |
▼ 60 |
20 |
290,769 |
| 10:34:26 |
1,690 |
▼ 60 |
422 |
290,749 |
| 10:34:26 |
1,690 |
▼ 60 |
100 |
290,327 |
| 10:34:16 |
1,690 |
▼ 60 |
300 |
290,227 |
| 10:33:36 |
1,690 |
▼ 60 |
16 |
289,927 |
| 10:33:36 |
1,690 |
▼ 60 |
35 |
289,911 |
| 10:33:36 |
1,690 |
▼ 60 |
572 |
289,876 |
| 10:33:36 |
1,690 |
▼ 60 |
258 |
289,304 |
| 10:33:07 |
1,690 |
▼ 60 |
6,119 |
289,046 |
| 10:33:00 |
1,690 |
▼ 60 |
1,800 |
282,927 |
| 10:32:53 |
1,690 |
▼ 60 |
869 |
281,127 |
| 10:32:53 |
1,695 |
▼ 55 |
831 |
280,258 |
| 10:32:45 |
1,700 |
▼ 50 |
595 |
279,427 |
| 10:31:50 |
1,700 |
▼ 50 |
200 |
278,832 |
| 10:31:14 |
1,700 |
▼ 50 |
4,000 |
278,632 |
| 10:31:03 |
1,710 |
▼ 40 |
1 |
274,632 |
| 10:31:00 |
1,700 |
▼ 50 |
667 |
274,631 |
| 10:30:47 |
1,700 |
▼ 50 |
56 |
273,964 |
| 10:30:43 |
1,700 |
▼ 50 |
346 |
273,908 |
| 10:30:24 |
1,700 |
▼ 50 |
218 |
273,562 |
| 10:30:11 |
1,695 |
▼ 55 |
100 |
273,344 |
| 10:30:03 |
1,700 |
▼ 50 |
300 |
273,244 |
| 10:29:57 |
1,700 |
▼ 50 |
868 |
272,944 |
| 10:29:51 |
1,700 |
▼ 50 |
5 |
272,076 |
| 10:28:21 |
1,690 |
▼ 60 |
212 |
272,071 |
| 10:28:21 |
1,690 |
▼ 60 |
1 |
271,859 |
| 10:28:20 |
1,690 |
▼ 60 |
1,000 |
271,858 |
| 10:28:20 |
1,690 |
▼ 60 |
1,787 |
270,858 |
| 10:28:10 |
1,685 |
▼ 65 |
2,462 |
269,071 |
| 10:28:06 |
1,685 |
▼ 65 |
87 |
266,609 |
| 10:28:06 |
1,690 |
▼ 60 |
1,903 |
266,522 |
| 10:28:06 |
1,695 |
▼ 55 |
510 |
264,619 |
| 10:27:52 |
1,700 |
▼ 50 |
40 |
264,109 |
| 10:27:33 |
1,700 |
▼ 50 |
200 |
264,069 |
| 10:27:31 |
1,700 |
▼ 50 |
22 |
263,869 |
| 10:27:28 |
1,695 |
▼ 55 |
1 |
263,847 |
| 10:27:24 |
1,700 |
▼ 50 |
23 |
263,846 |
| 10:27:22 |
1,700 |
▼ 50 |
2 |
263,823 |
|
|
|
|
