세코닉스
(053450) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 06.29 15:59 |
|
|
|
|
|
| 8,100 (7,870) |
|
[시가/고가/저가] 7,830 / 8,200 / 7,830 |
| 전일비/등락률 |
▲ 230 (2.92%) |
매도호가/호가잔량 |
8,110 / 916 |
| 거래량/전일동시간대비 |
103,970 /▲ 55,060 |
매수호가/호가잔량 |
8,100 / 265 |
| 상한가/하한가 |
10,200 / 5,510 |
총매도/총매수잔량 |
9,687 / 5,332 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 230 |
8,200 |
 |
| 2,035 |
8,190 |
| 241 |
8,180 |
| 54 |
8,170 |
| 122 |
8,160 |
| 2,040 |
8,150 |
| 1,048 |
8,140 |
| 1,670 |
8,130 |
| 1,331 |
8,120 |
| 916 |
8,110 |
| |
|
8,100 |
265 |
| 8,090 |
117 |
| 8,030 |
61 |
| 8,020 |
1,512 |
| 8,010 |
1,000 |
| 8,000 |
233 |
| 7,990 |
1,511 |
| 7,980 |
322 |
| 7,970 |
310 |
| 7,960 |
1 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,687 |
-4,355 |
5,332 |
| 시간외잔량 |
|
시간외잔량 |
| 1,083 |
|
0 |
|
|
| 세코닉스 053450 |
|
 |
|
KOSDAQ 762.35 (-7.16)
FUTURE
313.30 (-5.65)
Basis:
0.44
|
|
 |
|
| 15:45:40 |
8,100 |
▲ 230 |
13 |
103,970 |
| 15:30:27 |
8,100 |
▲ 230 |
1,805 |
103,957 |
| 15:19:31 |
8,070 |
▲ 200 |
35 |
102,152 |
| 15:19:04 |
8,070 |
▲ 200 |
24 |
102,117 |
| 15:17:44 |
8,020 |
▲ 150 |
3 |
102,093 |
| 15:17:44 |
8,030 |
▲ 160 |
31 |
102,090 |
| 15:17:44 |
8,040 |
▲ 170 |
16 |
102,059 |
| 15:16:31 |
8,030 |
▲ 160 |
21 |
102,043 |
| 15:16:31 |
8,030 |
▲ 160 |
9 |
102,022 |
| 15:16:13 |
8,020 |
▲ 150 |
207 |
102,013 |
| 15:16:13 |
8,030 |
▲ 160 |
40 |
101,806 |
| 15:15:28 |
8,020 |
▲ 150 |
70 |
101,766 |
| 15:15:28 |
8,030 |
▲ 160 |
4 |
101,696 |
| 15:15:28 |
8,050 |
▲ 180 |
103 |
101,397 |
| 15:15:28 |
8,040 |
▲ 170 |
295 |
101,692 |
| 15:15:28 |
8,060 |
▲ 190 |
29 |
101,294 |
| 15:15:01 |
8,060 |
▲ 190 |
15 |
101,265 |
| 15:14:13 |
8,060 |
▲ 190 |
600 |
101,250 |
| 15:13:12 |
8,060 |
▲ 190 |
19 |
100,650 |
| 15:11:19 |
8,070 |
▲ 200 |
90 |
100,631 |
| 15:11:17 |
8,070 |
▲ 200 |
5 |
100,541 |
| 15:11:10 |
8,070 |
▲ 200 |
809 |
100,536 |
| 15:10:50 |
8,070 |
▲ 200 |
94 |
99,727 |
| 15:10:05 |
8,070 |
▲ 200 |
20 |
99,633 |
| 15:09:43 |
8,070 |
▲ 200 |
10 |
99,613 |
| 15:08:29 |
8,080 |
▲ 210 |
197 |
99,603 |
| 15:08:16 |
8,080 |
▲ 210 |
371 |
99,406 |
| 15:08:00 |
8,080 |
▲ 210 |
375 |
99,035 |
| 15:07:37 |
8,080 |
▲ 210 |
20 |
98,660 |
| 15:07:05 |
8,080 |
▲ 210 |
27 |
98,640 |
| 15:06:43 |
8,080 |
▲ 210 |
4 |
98,613 |
| 15:06:43 |
8,090 |
▲ 220 |
1 |
98,609 |
| 15:05:34 |
8,080 |
▲ 210 |
7 |
98,608 |
| 15:05:34 |
8,090 |
▲ 220 |
3 |
98,601 |
| 15:05:19 |
8,100 |
▲ 230 |
6 |
98,598 |
| 15:04:47 |
8,100 |
▲ 230 |
1 |
98,592 |
| 15:04:46 |
8,100 |
▲ 230 |
5 |
98,591 |
| 15:04:41 |
8,100 |
▲ 230 |
86 |
98,586 |
| 15:04:41 |
8,100 |
▲ 230 |
8 |
98,500 |
| 15:04:25 |
8,110 |
▲ 240 |
100 |
98,492 |
| 15:03:55 |
8,100 |
▲ 230 |
46 |
98,372 |
| 15:03:55 |
8,080 |
▲ 210 |
20 |
98,392 |
| 15:03:30 |
8,100 |
▲ 230 |
454 |
98,326 |
| 15:03:19 |
8,100 |
▲ 230 |
100 |
97,872 |
| 15:02:24 |
8,080 |
▲ 210 |
10 |
97,772 |
| 15:02:20 |
8,090 |
▲ 220 |
8 |
97,762 |
| 15:02:19 |
8,100 |
▲ 230 |
2 |
97,754 |
| 15:02:11 |
8,090 |
▲ 220 |
1 |
97,752 |
| 15:02:05 |
8,090 |
▲ 220 |
20 |
97,751 |
| 15:01:23 |
8,090 |
▲ 220 |
70 |
97,731 |
| 15:01:11 |
8,090 |
▲ 220 |
1 |
97,661 |
| 15:00:59 |
8,090 |
▲ 220 |
1 |
97,660 |
| 14:59:45 |
8,100 |
▲ 230 |
10 |
97,659 |
| 14:56:36 |
8,100 |
▲ 230 |
1 |
97,649 |
| 14:56:17 |
8,100 |
▲ 230 |
10 |
97,648 |
| 14:55:30 |
8,100 |
▲ 230 |
1 |
97,638 |
| 14:54:42 |
8,100 |
▲ 230 |
5 |
97,637 |
| 14:51:54 |
8,100 |
▲ 230 |
2 |
97,632 |
| 14:49:52 |
8,070 |
▲ 200 |
19 |
97,630 |
| 14:49:52 |
8,080 |
▲ 210 |
1 |
97,611 |
| 14:49:13 |
8,070 |
▲ 200 |
395 |
97,610 |
| 14:49:13 |
8,090 |
▲ 220 |
4 |
97,205 |
| 14:49:13 |
8,080 |
▲ 210 |
10 |
97,215 |
| 14:48:59 |
8,100 |
▲ 230 |
30 |
97,201 |
| 14:48:43 |
8,100 |
▲ 230 |
10 |
97,171 |
| 14:48:25 |
8,100 |
▲ 230 |
409 |
97,161 |
| 14:48:05 |
8,100 |
▲ 230 |
10 |
96,752 |
| 14:47:56 |
8,100 |
▲ 230 |
10 |
96,742 |
| 14:47:55 |
8,100 |
▲ 230 |
100 |
96,732 |
| 14:47:53 |
8,100 |
▲ 230 |
1 |
96,632 |
| 14:47:50 |
8,100 |
▲ 230 |
1 |
96,631 |
| 14:47:44 |
8,090 |
▲ 220 |
384 |
96,630 |
| 14:47:39 |
8,090 |
▲ 220 |
1 |
96,246 |
| 14:47:36 |
8,090 |
▲ 220 |
10 |
96,245 |
| 14:47:26 |
8,090 |
▲ 220 |
1 |
96,235 |
| 14:47:21 |
8,080 |
▲ 210 |
26 |
96,234 |
| 14:47:01 |
8,080 |
▲ 210 |
1 |
96,208 |
| 14:46:53 |
8,070 |
▲ 200 |
117 |
96,207 |
| 14:43:48 |
8,070 |
▲ 200 |
400 |
96,090 |
| 14:43:24 |
8,080 |
▲ 210 |
73 |
95,690 |
| 14:42:14 |
8,080 |
▲ 210 |
1 |
95,617 |
| 14:41:50 |
8,070 |
▲ 200 |
20 |
95,616 |
| 14:40:56 |
8,080 |
▲ 210 |
5 |
95,596 |
| 14:40:33 |
8,080 |
▲ 210 |
9 |
95,591 |
| 14:39:32 |
8,080 |
▲ 210 |
5 |
95,582 |
| 14:39:09 |
8,080 |
▲ 210 |
1 |
95,577 |
| 14:38:34 |
8,070 |
▲ 200 |
111 |
95,576 |
| 14:38:13 |
8,070 |
▲ 200 |
1 |
95,465 |
| 14:35:52 |
8,070 |
▲ 200 |
5 |
95,464 |
| 14:35:09 |
8,070 |
▲ 200 |
2 |
95,459 |
| 14:33:59 |
8,070 |
▲ 200 |
3 |
95,457 |
| 14:33:21 |
8,070 |
▲ 200 |
3 |
95,454 |
| 14:29:56 |
8,070 |
▲ 200 |
90 |
95,451 |
| 14:29:52 |
8,070 |
▲ 200 |
3 |
95,361 |
| 14:28:57 |
8,060 |
▲ 190 |
20 |
95,358 |
| 14:28:57 |
8,060 |
▲ 190 |
98 |
95,338 |
| 14:28:48 |
8,060 |
▲ 190 |
100 |
95,240 |
| 14:28:01 |
8,070 |
▲ 200 |
2 |
95,140 |
| 14:27:52 |
8,060 |
▲ 190 |
10 |
95,138 |
| 14:27:36 |
8,060 |
▲ 190 |
10 |
95,128 |
| 14:26:40 |
8,070 |
▲ 200 |
2 |
95,118 |
| 14:22:51 |
8,060 |
▲ 190 |
81 |
95,116 |
| 14:22:51 |
8,070 |
▲ 200 |
189 |
95,035 |
| 14:21:27 |
8,070 |
▲ 200 |
22 |
94,846 |
| 14:17:47 |
8,090 |
▲ 220 |
10 |
94,824 |
| 14:16:04 |
8,090 |
▲ 220 |
5 |
94,814 |
| 14:14:33 |
8,070 |
▲ 200 |
1 |
94,809 |
| 14:13:48 |
8,090 |
▲ 220 |
2 |
94,808 |
| 14:13:46 |
8,080 |
▲ 210 |
392 |
94,806 |
| 14:13:46 |
8,080 |
▲ 210 |
29 |
94,414 |
| 14:13:46 |
8,080 |
▲ 210 |
65 |
94,385 |
| 14:13:05 |
8,080 |
▲ 210 |
132 |
94,320 |
| 14:12:55 |
8,070 |
▲ 200 |
1 |
94,188 |
| 14:12:27 |
8,060 |
▲ 190 |
40 |
94,187 |
| 14:11:41 |
8,080 |
▲ 210 |
20 |
94,147 |
| 14:11:28 |
8,050 |
▲ 180 |
50 |
94,127 |
| 14:10:49 |
8,050 |
▲ 180 |
2 |
94,077 |
| 14:10:34 |
8,050 |
▲ 180 |
199 |
94,075 |
| 14:09:56 |
8,060 |
▲ 190 |
2 |
93,876 |
| 14:09:25 |
8,060 |
▲ 190 |
463 |
93,874 |
| 14:09:25 |
8,070 |
▲ 200 |
37 |
93,411 |
| 14:08:37 |
8,080 |
▲ 210 |
1 |
93,374 |
| 14:08:30 |
8,080 |
▲ 210 |
1 |
93,373 |
| 14:08:24 |
8,090 |
▲ 220 |
1 |
93,372 |
| 14:07:08 |
8,090 |
▲ 220 |
13 |
93,371 |
| 14:06:41 |
8,100 |
▲ 230 |
3 |
93,358 |
| 14:02:15 |
8,100 |
▲ 230 |
2 |
93,355 |
| 14:01:50 |
8,090 |
▲ 220 |
84 |
93,353 |
| 14:01:50 |
8,090 |
▲ 220 |
2 |
93,269 |
| 14:01:44 |
8,080 |
▲ 210 |
1 |
93,267 |
| 14:01:12 |
8,090 |
▲ 220 |
251 |
93,266 |
| 13:59:33 |
8,070 |
▲ 200 |
1 |
93,015 |
| 13:58:42 |
8,090 |
▲ 220 |
64 |
93,014 |
| 13:58:42 |
8,070 |
▲ 200 |
4 |
92,950 |
| 13:58:11 |
8,070 |
▲ 200 |
61 |
92,946 |
| 13:57:28 |
8,070 |
▲ 200 |
10 |
92,885 |
| 13:55:58 |
8,070 |
▲ 200 |
25 |
92,875 |
| 13:53:50 |
8,090 |
▲ 220 |
123 |
92,850 |
| 13:52:11 |
8,090 |
▲ 220 |
2 |
92,727 |
| 13:52:01 |
8,080 |
▲ 210 |
15 |
92,725 |
| 13:52:01 |
8,080 |
▲ 210 |
5 |
92,710 |
| 13:50:44 |
8,040 |
▲ 170 |
199 |
92,705 |
| 13:50:44 |
8,050 |
▲ 180 |
1 |
92,506 |
| 13:50:13 |
8,040 |
▲ 170 |
21 |
92,505 |
| 13:48:54 |
8,090 |
▲ 220 |
3 |
92,484 |
| 13:47:12 |
8,050 |
▲ 180 |
120 |
92,481 |
| 13:47:05 |
8,030 |
▲ 160 |
18 |
92,361 |
| 13:46:44 |
8,040 |
▲ 170 |
58 |
92,343 |
| 13:46:44 |
8,040 |
▲ 170 |
34 |
92,285 |
| 13:44:02 |
8,100 |
▲ 230 |
5 |
92,251 |
| 13:43:56 |
8,100 |
▲ 230 |
1 |
92,246 |
| 13:43:37 |
8,100 |
▲ 230 |
224 |
92,245 |
| 13:43:37 |
8,090 |
▲ 220 |
588 |
92,021 |
| 13:43:37 |
8,080 |
▲ 210 |
23 |
91,433 |
| 13:43:37 |
8,070 |
▲ 200 |
15 |
91,410 |
| 13:43:37 |
8,060 |
▲ 190 |
1 |
91,395 |
| 13:43:37 |
8,050 |
▲ 180 |
149 |
91,394 |
| 13:42:11 |
8,000 |
▲ 130 |
60 |
91,245 |
| 13:41:33 |
8,010 |
▲ 140 |
29 |
91,185 |
| 13:41:33 |
8,010 |
▲ 140 |
1 |
91,156 |
| 13:40:56 |
8,050 |
▲ 180 |
65 |
91,155 |
| 13:40:56 |
8,040 |
▲ 170 |
1 |
91,090 |
| 13:37:07 |
8,050 |
▲ 180 |
1 |
91,089 |
| 13:37:07 |
8,040 |
▲ 170 |
1 |
91,088 |
| 13:36:20 |
8,010 |
▲ 140 |
7 |
91,087 |
| 13:36:20 |
8,020 |
▲ 150 |
1 |
91,080 |
| 13:35:09 |
8,030 |
▲ 160 |
52 |
91,079 |
| 13:31:13 |
8,030 |
▲ 160 |
120 |
91,027 |
| 13:30:55 |
8,040 |
▲ 170 |
146 |
90,907 |
| 13:30:35 |
8,040 |
▲ 170 |
60 |
90,761 |
| 13:30:25 |
8,040 |
▲ 170 |
1 |
90,701 |
| 13:30:13 |
8,040 |
▲ 170 |
5 |
90,700 |
| 13:27:59 |
8,040 |
▲ 170 |
126 |
90,695 |
| 13:27:59 |
8,040 |
▲ 170 |
153 |
90,569 |
| 13:27:59 |
8,040 |
▲ 170 |
3 |
90,416 |
| 13:27:46 |
8,030 |
▲ 160 |
300 |
90,413 |
| 13:27:26 |
8,040 |
▲ 170 |
15 |
90,113 |
| 13:26:01 |
8,030 |
▲ 160 |
41 |
90,098 |
| 13:26:00 |
8,030 |
▲ 160 |
10 |
90,057 |
| 13:25:53 |
8,030 |
▲ 160 |
100 |
90,047 |
| 13:25:25 |
8,030 |
▲ 160 |
19 |
89,947 |
| 13:25:25 |
8,020 |
▲ 150 |
31 |
89,928 |
| 13:21:11 |
8,010 |
▲ 140 |
21 |
89,897 |
| 13:20:24 |
8,010 |
▲ 140 |
300 |
89,876 |
| 13:20:11 |
8,010 |
▲ 140 |
9 |
89,576 |
| 13:18:16 |
8,010 |
▲ 140 |
171 |
89,567 |
| 13:17:48 |
8,010 |
▲ 140 |
65 |
89,396 |
| 13:17:44 |
8,010 |
▲ 140 |
10 |
89,331 |
| 13:17:34 |
8,010 |
▲ 140 |
10 |
89,321 |
| 13:17:29 |
8,010 |
▲ 140 |
5 |
89,311 |
| 13:17:10 |
8,000 |
▲ 130 |
398 |
89,306 |
| 13:16:07 |
8,000 |
▲ 130 |
2 |
88,908 |
| 13:15:14 |
8,000 |
▲ 130 |
1 |
88,906 |
| 13:15:02 |
8,000 |
▲ 130 |
34 |
88,905 |
| 13:15:02 |
8,000 |
▲ 130 |
306 |
88,871 |
| 13:14:54 |
7,990 |
▲ 120 |
340 |
88,565 |
| 13:14:34 |
7,990 |
▲ 120 |
100 |
88,225 |
| 13:14:02 |
7,990 |
▲ 120 |
60 |
88,125 |
| 13:13:10 |
7,990 |
▲ 120 |
1 |
88,065 |
| 13:11:42 |
7,980 |
▲ 110 |
20 |
88,064 |
| 13:09:45 |
7,980 |
▲ 110 |
100 |
88,044 |
| 13:08:15 |
7,980 |
▲ 110 |
25 |
87,944 |
| 13:08:02 |
7,980 |
▲ 110 |
2 |
87,919 |
| 13:07:02 |
7,980 |
▲ 110 |
3 |
87,917 |
| 13:05:42 |
7,980 |
▲ 110 |
95 |
87,914 |
| 13:04:16 |
7,980 |
▲ 110 |
6 |
87,819 |
| 12:56:08 |
7,960 |
▲ 90 |
12 |
87,813 |
| 12:55:15 |
7,960 |
▲ 90 |
2 |
87,801 |
| 12:53:37 |
7,960 |
▲ 90 |
1 |
87,799 |
| 12:53:28 |
7,960 |
▲ 90 |
1 |
87,798 |
| 12:52:59 |
7,960 |
▲ 90 |
3 |
87,797 |
| 12:52:56 |
7,960 |
▲ 90 |
1 |
87,794 |
| 12:49:25 |
7,960 |
▲ 90 |
1 |
87,793 |
| 12:49:17 |
7,950 |
▲ 80 |
2 |
87,792 |
| 12:49:15 |
7,950 |
▲ 80 |
1 |
87,790 |
| 12:49:10 |
7,950 |
▲ 80 |
1 |
87,789 |
| 12:48:43 |
7,950 |
▲ 80 |
55 |
87,788 |
| 12:48:30 |
7,950 |
▲ 80 |
44 |
87,733 |
| 12:47:03 |
7,970 |
▲ 100 |
16 |
87,689 |
| 12:45:32 |
7,980 |
▲ 110 |
16 |
87,673 |
| 12:45:00 |
7,980 |
▲ 110 |
10 |
87,657 |
| 12:42:54 |
7,980 |
▲ 110 |
5 |
87,647 |
| 12:40:27 |
7,980 |
▲ 110 |
2 |
87,642 |
| 12:36:13 |
7,980 |
▲ 110 |
30 |
87,640 |
| 12:30:43 |
7,950 |
▲ 80 |
1 |
87,610 |
| 12:27:16 |
7,960 |
▲ 90 |
1 |
87,609 |
| 12:22:57 |
7,950 |
▲ 80 |
30 |
87,608 |
| 12:22:50 |
7,960 |
▲ 90 |
1 |
87,578 |
| 12:20:51 |
7,960 |
▲ 90 |
93 |
87,577 |
| 12:20:51 |
7,960 |
▲ 90 |
7 |
87,484 |
| 12:20:25 |
7,960 |
▲ 90 |
31 |
87,477 |
| 12:19:45 |
7,970 |
▲ 100 |
2 |
87,446 |
| 12:14:19 |
7,990 |
▲ 120 |
156 |
87,444 |
| 12:14:19 |
7,980 |
▲ 110 |
44 |
87,288 |
| 12:11:02 |
7,960 |
▲ 90 |
1 |
87,244 |
| 12:08:18 |
7,980 |
▲ 110 |
1 |
87,243 |
| 12:03:12 |
7,970 |
▲ 100 |
25 |
87,242 |
| 11:59:37 |
7,980 |
▲ 110 |
1 |
87,217 |
| 11:58:27 |
7,980 |
▲ 110 |
3 |
87,216 |
| 11:58:27 |
7,980 |
▲ 110 |
94 |
87,213 |
| 11:58:16 |
7,980 |
▲ 110 |
3 |
87,119 |
| 11:55:11 |
7,980 |
▲ 110 |
6 |
87,116 |
| 11:53:56 |
7,980 |
▲ 110 |
405 |
87,110 |
| 11:53:53 |
7,980 |
▲ 110 |
100 |
86,705 |
| 11:53:52 |
7,980 |
▲ 110 |
70 |
86,605 |
| 11:53:07 |
7,980 |
▲ 110 |
20 |
86,535 |
| 11:46:24 |
7,990 |
▲ 120 |
1 |
86,515 |
| 11:44:29 |
7,990 |
▲ 120 |
5 |
86,514 |
| 11:44:16 |
7,990 |
▲ 120 |
200 |
86,509 |
| 11:43:49 |
7,990 |
▲ 120 |
28 |
86,309 |
| 11:40:10 |
7,990 |
▲ 120 |
2 |
86,281 |
| 11:39:16 |
7,990 |
▲ 120 |
91 |
86,279 |
| 11:33:16 |
7,990 |
▲ 120 |
1 |
86,188 |
| 11:30:37 |
7,970 |
▲ 100 |
9 |
86,187 |
| 11:30:14 |
7,970 |
▲ 100 |
1 |
86,178 |
| 11:28:10 |
7,960 |
▲ 90 |
7 |
86,177 |
| 11:27:22 |
7,960 |
▲ 90 |
4 |
86,170 |
| 11:27:22 |
7,970 |
▲ 100 |
6 |
86,166 |
| 11:23:33 |
7,990 |
▲ 120 |
1 |
86,160 |
| 11:23:22 |
7,990 |
▲ 120 |
30 |
86,159 |
| 11:23:21 |
7,990 |
▲ 120 |
6 |
86,129 |
| 11:23:03 |
7,990 |
▲ 120 |
20 |
86,123 |
| 11:22:49 |
7,990 |
▲ 120 |
32 |
86,103 |
| 11:22:49 |
7,980 |
▲ 110 |
66 |
86,071 |
| 11:22:09 |
7,970 |
▲ 100 |
5 |
86,005 |
| 11:16:49 |
7,980 |
▲ 110 |
3 |
86,000 |
| 11:16:49 |
7,970 |
▲ 100 |
7 |
85,997 |
| 11:15:37 |
7,960 |
▲ 90 |
20 |
85,990 |
| 11:15:24 |
7,960 |
▲ 90 |
1 |
85,970 |
| 11:11:53 |
7,930 |
▲ 60 |
7 |
85,969 |
| 11:11:22 |
7,930 |
▲ 60 |
199 |
85,962 |
| 11:11:22 |
7,940 |
▲ 70 |
1 |
85,763 |
| 11:10:42 |
8,010 |
▲ 140 |
10 |
85,762 |
| 11:10:30 |
8,010 |
▲ 140 |
72 |
85,752 |
| 11:10:30 |
8,010 |
▲ 140 |
28 |
85,680 |
| 11:09:49 |
8,010 |
▲ 140 |
1 |
85,652 |
| 11:08:59 |
7,920 |
▲ 50 |
948 |
85,651 |
| 11:08:59 |
7,930 |
▲ 60 |
1,007 |
84,703 |
| 11:08:59 |
7,940 |
▲ 70 |
913 |
83,696 |
| 11:08:59 |
7,960 |
▲ 90 |
300 |
82,210 |
| 11:08:59 |
7,950 |
▲ 80 |
573 |
82,783 |
| 11:08:59 |
7,970 |
▲ 100 |
241 |
81,910 |
| 11:08:59 |
7,980 |
▲ 110 |
17 |
81,669 |
| 11:08:59 |
7,990 |
▲ 120 |
1 |
81,652 |
| 11:07:28 |
8,010 |
▲ 140 |
1 |
81,651 |
| 11:07:24 |
7,980 |
▲ 110 |
4 |
81,650 |
| 11:05:43 |
7,970 |
▲ 100 |
2 |
81,646 |
| 11:05:43 |
7,980 |
▲ 110 |
1 |
81,644 |
| 11:05:43 |
7,990 |
▲ 120 |
1 |
81,643 |
| 11:01:26 |
7,970 |
▲ 100 |
1 |
81,642 |
| 11:00:26 |
7,970 |
▲ 100 |
1 |
81,641 |
| 10:56:12 |
7,970 |
▲ 100 |
7 |
81,640 |
| 10:55:47 |
7,960 |
▲ 90 |
32 |
81,633 |
| 10:55:47 |
7,960 |
▲ 90 |
1 |
81,601 |
| 10:54:15 |
7,970 |
▲ 100 |
187 |
81,600 |
| 10:54:09 |
7,970 |
▲ 100 |
71 |
81,413 |
| 10:53:44 |
7,970 |
▲ 100 |
1 |
81,342 |
| 10:53:09 |
7,970 |
▲ 100 |
707 |
81,341 |
| 10:51:17 |
7,950 |
▲ 80 |
10 |
80,634 |
| 10:50:30 |
7,960 |
▲ 90 |
1 |
80,624 |
| 10:50:09 |
7,960 |
▲ 90 |
10 |
80,623 |
| 10:49:03 |
7,950 |
▲ 80 |
21 |
80,613 |
| 10:49:03 |
7,950 |
▲ 80 |
351 |
80,592 |
| 10:48:56 |
7,950 |
▲ 80 |
48 |
80,241 |
| 10:48:46 |
7,960 |
▲ 90 |
281 |
80,193 |
| 10:48:30 |
7,970 |
▲ 100 |
121 |
79,912 |
| 10:47:26 |
7,970 |
▲ 100 |
128 |
79,791 |
| 10:46:43 |
7,970 |
▲ 100 |
1 |
79,663 |
| 10:46:34 |
7,980 |
▲ 110 |
3 |
79,662 |
| 10:46:27 |
7,990 |
▲ 120 |
1 |
79,659 |
| 10:45:59 |
8,000 |
▲ 130 |
2 |
79,658 |
| 10:44:24 |
7,980 |
▲ 110 |
431 |
79,656 |
| 10:44:24 |
7,980 |
▲ 110 |
398 |
79,225 |
| 10:44:24 |
7,990 |
▲ 120 |
2 |
78,827 |
| 10:44:06 |
8,000 |
▲ 130 |
49 |
78,825 |
| 10:43:32 |
8,000 |
▲ 130 |
1 |
78,776 |
| 10:41:30 |
8,020 |
▲ 150 |
37 |
78,775 |
| 10:40:46 |
8,040 |
▲ 170 |
5 |
78,738 |
| 10:39:18 |
7,980 |
▲ 110 |
95 |
78,733 |
| 10:38:42 |
7,980 |
▲ 110 |
97 |
78,638 |
| 10:38:42 |
7,990 |
▲ 120 |
2 |
78,541 |
| 10:38:42 |
8,000 |
▲ 130 |
1 |
78,539 |
| 10:35:22 |
7,990 |
▲ 120 |
1 |
78,538 |
| 10:35:19 |
7,990 |
▲ 120 |
300 |
78,537 |
| 10:34:39 |
7,990 |
▲ 120 |
100 |
78,237 |
| 10:34:21 |
7,990 |
▲ 120 |
12 |
78,137 |
| 10:31:30 |
7,990 |
▲ 120 |
120 |
78,125 |
| 10:30:56 |
7,990 |
▲ 120 |
20 |
78,005 |
| 10:30:40 |
7,990 |
▲ 120 |
19 |
77,985 |
| 10:30:40 |
7,990 |
▲ 120 |
27 |
77,966 |
| 10:30:40 |
7,990 |
▲ 120 |
111 |
77,939 |
| 10:30:40 |
7,990 |
▲ 120 |
134 |
77,828 |
| 10:30:40 |
7,990 |
▲ 120 |
100 |
77,694 |
| 10:30:30 |
8,040 |
▲ 170 |
1 |
77,594 |
| 10:30:27 |
8,030 |
▲ 160 |
1 |
77,593 |
| 10:29:44 |
7,990 |
▲ 120 |
90 |
77,592 |
| 10:29:44 |
7,990 |
▲ 120 |
101 |
77,502 |
| 10:29:44 |
8,000 |
▲ 130 |
1 |
77,401 |
| 10:29:43 |
8,000 |
▲ 130 |
212 |
77,400 |
| 10:27:26 |
7,980 |
▲ 110 |
9 |
77,188 |
| 10:27:16 |
7,980 |
▲ 110 |
200 |
77,179 |
| 10:26:44 |
7,980 |
▲ 110 |
95 |
76,979 |
| 10:26:21 |
7,980 |
▲ 110 |
9 |
76,884 |
| 10:25:52 |
7,990 |
▲ 120 |
2 |
76,875 |
| 10:25:34 |
7,990 |
▲ 120 |
1 |
76,873 |
| 10:25:09 |
7,990 |
▲ 120 |
1 |
76,872 |
| 10:24:58 |
7,990 |
▲ 120 |
9 |
76,871 |
| 10:24:57 |
7,990 |
▲ 120 |
1 |
76,862 |
| 10:24:43 |
7,990 |
▲ 120 |
132 |
76,861 |
| 10:24:43 |
7,990 |
▲ 120 |
1 |
76,729 |
| 10:24:36 |
7,990 |
▲ 120 |
2 |
76,728 |
| 10:22:41 |
7,990 |
▲ 120 |
18 |
76,726 |
| 10:22:25 |
7,990 |
▲ 120 |
1 |
76,708 |
| 10:22:05 |
7,990 |
▲ 120 |
2 |
76,707 |
| 10:21:40 |
7,990 |
▲ 120 |
10 |
76,705 |
| 10:21:33 |
8,000 |
▲ 130 |
100 |
76,695 |
| 10:20:49 |
8,000 |
▲ 130 |
20 |
76,595 |
| 10:18:41 |
8,000 |
▲ 130 |
10 |
76,575 |
| 10:16:37 |
8,000 |
▲ 130 |
10 |
76,565 |
| 10:15:20 |
8,000 |
▲ 130 |
250 |
76,555 |
| 10:15:12 |
8,000 |
▲ 130 |
9 |
76,305 |
| 10:13:48 |
8,010 |
▲ 140 |
6 |
76,296 |
| 10:13:21 |
8,000 |
▲ 130 |
504 |
76,290 |
| 10:12:51 |
8,000 |
▲ 130 |
30 |
75,786 |
| 10:12:48 |
8,000 |
▲ 130 |
25 |
75,756 |
| 10:12:19 |
8,000 |
▲ 130 |
184 |
75,731 |
| 10:12:19 |
8,010 |
▲ 140 |
10 |
75,547 |
| 10:11:40 |
8,000 |
▲ 130 |
1 |
75,537 |
| 10:10:57 |
8,000 |
▲ 130 |
9 |
75,536 |
| 10:10:50 |
8,000 |
▲ 130 |
1 |
75,527 |
| 10:10:37 |
8,040 |
▲ 170 |
1 |
75,526 |
| 10:08:43 |
7,970 |
▲ 100 |
98 |
75,525 |
| 10:08:43 |
7,980 |
▲ 110 |
2 |
75,427 |
| 10:07:35 |
7,970 |
▲ 100 |
10 |
75,425 |
| 10:07:09 |
7,970 |
▲ 100 |
342 |
75,415 |
| 10:06:48 |
7,970 |
▲ 100 |
2 |
75,073 |
| 10:06:44 |
7,980 |
▲ 110 |
221 |
75,071 |
| 10:06:44 |
7,980 |
▲ 110 |
148 |
74,850 |
| 10:05:31 |
7,970 |
▲ 100 |
20 |
74,702 |
| 10:05:21 |
7,970 |
▲ 100 |
10 |
74,682 |
| 10:05:18 |
7,970 |
▲ 100 |
13 |
74,672 |
| 10:05:13 |
7,970 |
▲ 100 |
553 |
74,659 |
| 10:05:09 |
7,970 |
▲ 100 |
10 |
74,106 |
| 10:04:58 |
7,970 |
▲ 100 |
1 |
74,096 |
| 10:04:38 |
7,980 |
▲ 110 |
9 |
74,095 |
| 10:03:30 |
7,990 |
▲ 120 |
23 |
74,086 |
| 10:03:09 |
8,000 |
▲ 130 |
36 |
74,063 |
| 10:03:09 |
8,000 |
▲ 130 |
1,000 |
74,027 |
| 10:02:34 |
8,010 |
▲ 140 |
3 |
73,027 |
| 10:02:21 |
8,010 |
▲ 140 |
123 |
73,024 |
| 10:02:16 |
8,020 |
▲ 150 |
121 |
72,901 |
| 10:01:57 |
8,020 |
▲ 150 |
299 |
72,780 |
| 10:01:54 |
8,020 |
▲ 150 |
560 |
72,481 |
| 10:01:41 |
8,030 |
▲ 160 |
506 |
71,921 |
| 10:01:19 |
8,030 |
▲ 160 |
100 |
71,415 |
| 10:01:18 |
8,040 |
▲ 170 |
10 |
71,315 |
| 10:00:18 |
8,040 |
▲ 170 |
183 |
71,305 |
| 10:00:18 |
8,050 |
▲ 180 |
25 |
71,122 |
| 10:00:18 |
8,050 |
▲ 180 |
200 |
71,097 |
| 09:58:04 |
8,060 |
▲ 190 |
165 |
70,897 |
| 09:56:51 |
8,060 |
▲ 190 |
400 |
70,732 |
| 09:55:14 |
8,070 |
▲ 200 |
322 |
70,332 |
| 09:55:14 |
8,070 |
▲ 200 |
204 |
70,010 |
| 09:54:44 |
8,070 |
▲ 200 |
50 |
69,806 |
| 09:53:50 |
8,070 |
▲ 200 |
1 |
69,756 |
| 09:53:36 |
8,070 |
▲ 200 |
30 |
69,755 |
| 09:53:35 |
8,070 |
▲ 200 |
194 |
69,725 |
| 09:53:24 |
8,080 |
▲ 210 |
123 |
69,531 |
| 09:53:16 |
8,080 |
▲ 210 |
493 |
69,408 |
| 09:53:16 |
8,090 |
▲ 220 |
501 |
68,915 |
| 09:53:00 |
8,100 |
▲ 230 |
152 |
68,414 |
| 09:52:59 |
8,100 |
▲ 230 |
55 |
68,262 |
| 09:52:43 |
8,130 |
▲ 260 |
947 |
68,207 |
| 09:52:43 |
8,130 |
▲ 260 |
200 |
67,260 |
| 09:52:37 |
8,130 |
▲ 260 |
204 |
67,060 |
| 09:52:37 |
8,120 |
▲ 250 |
6 |
66,856 |
| 09:49:25 |
8,130 |
▲ 260 |
39 |
66,850 |
| 09:49:25 |
8,120 |
▲ 250 |
11 |
66,811 |
| 09:49:04 |
8,080 |
▲ 210 |
307 |
66,800 |
| 09:49:04 |
8,090 |
▲ 220 |
50 |
66,493 |
| 09:47:37 |
8,060 |
▲ 190 |
50 |
66,443 |
| 09:47:02 |
8,060 |
▲ 190 |
300 |
66,393 |
| 09:46:52 |
8,050 |
▲ 180 |
1 |
66,093 |
| 09:46:36 |
8,050 |
▲ 180 |
20 |
66,092 |
| 09:46:26 |
8,050 |
▲ 180 |
20 |
66,072 |
| 09:45:47 |
8,050 |
▲ 180 |
1 |
66,052 |
| 09:45:47 |
8,050 |
▲ 180 |
6 |
66,051 |
| 09:45:45 |
8,040 |
▲ 170 |
8 |
66,045 |
| 09:45:45 |
8,040 |
▲ 170 |
52 |
66,037 |
| 09:45:44 |
8,040 |
▲ 170 |
30 |
65,985 |
| 09:45:42 |
8,040 |
▲ 170 |
8 |
65,955 |
| 09:45:40 |
8,040 |
▲ 170 |
3 |
65,947 |
| 09:45:39 |
8,050 |
▲ 180 |
115 |
65,944 |
| 09:44:45 |
8,040 |
▲ 170 |
1 |
65,829 |
| 09:44:43 |
8,040 |
▲ 170 |
3 |
65,828 |
| 09:44:20 |
8,040 |
▲ 170 |
6 |
65,825 |
| 09:44:11 |
8,050 |
▲ 180 |
51 |
65,819 |
| 09:44:11 |
8,050 |
▲ 180 |
127 |
65,768 |
| 09:44:05 |
8,050 |
▲ 180 |
20 |
65,641 |
| 09:43:47 |
8,050 |
▲ 180 |
12 |
65,621 |
| 09:43:43 |
8,050 |
▲ 180 |
100 |
65,609 |
| 09:43:31 |
8,050 |
▲ 180 |
49 |
65,509 |
| 09:43:27 |
8,050 |
▲ 180 |
455 |
65,460 |
| 09:43:13 |
8,050 |
▲ 180 |
161 |
65,005 |
| 09:43:05 |
8,060 |
▲ 190 |
122 |
64,844 |
| 09:43:03 |
8,060 |
▲ 190 |
3 |
64,722 |
| 09:43:03 |
8,070 |
▲ 200 |
304 |
64,719 |
| 09:43:03 |
8,070 |
▲ 200 |
200 |
64,415 |
| 09:43:02 |
8,070 |
▲ 200 |
500 |
64,215 |
| 09:43:02 |
8,080 |
▲ 210 |
475 |
63,715 |
| 09:42:42 |
8,080 |
▲ 210 |
200 |
63,240 |
| 09:42:32 |
8,130 |
▲ 260 |
1 |
63,040 |
| 09:42:29 |
8,090 |
▲ 220 |
410 |
63,039 |
| 09:42:20 |
8,090 |
▲ 220 |
10 |
62,629 |
| 09:42:19 |
8,090 |
▲ 220 |
100 |
62,619 |
| 09:42:15 |
8,090 |
▲ 220 |
12 |
62,519 |
| 09:42:15 |
8,100 |
▲ 230 |
38 |
62,507 |
| 09:42:01 |
8,100 |
▲ 230 |
1 |
62,469 |
| 09:41:53 |
8,100 |
▲ 230 |
300 |
62,468 |
| 09:41:39 |
8,110 |
▲ 240 |
1 |
62,168 |
| 09:41:38 |
8,120 |
▲ 250 |
543 |
62,167 |
| 09:41:38 |
8,120 |
▲ 250 |
316 |
61,624 |
| 09:41:38 |
8,120 |
▲ 250 |
316 |
61,308 |
| 09:41:20 |
8,140 |
▲ 270 |
12 |
60,992 |
| 09:41:07 |
8,140 |
▲ 270 |
1 |
60,980 |
| 09:41:07 |
8,140 |
▲ 270 |
1 |
60,979 |
| 09:41:07 |
8,130 |
▲ 260 |
15 |
60,978 |
| 09:41:01 |
8,140 |
▲ 270 |
80 |
60,963 |
| 09:41:01 |
8,130 |
▲ 260 |
20 |
60,883 |
| 09:40:58 |
8,130 |
▲ 260 |
1 |
60,863 |
| 09:40:57 |
8,130 |
▲ 260 |
19 |
60,862 |
| 09:40:51 |
8,130 |
▲ 260 |
1 |
60,843 |
| 09:40:47 |
8,120 |
▲ 250 |
135 |
60,842 |
| 09:40:47 |
8,110 |
▲ 240 |
1 |
60,707 |
| 09:40:42 |
8,100 |
▲ 230 |
106 |
60,706 |
| 09:40:36 |
8,100 |
▲ 230 |
100 |
60,600 |
| 09:40:33 |
8,100 |
▲ 230 |
114 |
60,500 |
| 09:40:33 |
8,110 |
▲ 240 |
20 |
60,386 |
| 09:40:30 |
8,100 |
▲ 230 |
23 |
60,366 |
| 09:40:30 |
8,110 |
▲ 240 |
6 |
60,343 |
| 09:40:23 |
8,120 |
▲ 250 |
157 |
60,337 |
| 09:39:59 |
8,140 |
▲ 270 |
97 |
60,180 |
| 09:39:59 |
8,140 |
▲ 270 |
415 |
60,083 |
| 09:39:58 |
8,150 |
▲ 280 |
978 |
59,668 |
| 09:39:58 |
8,150 |
▲ 280 |
152 |
58,690 |
| 09:39:51 |
8,150 |
▲ 280 |
126 |
58,538 |
| 09:39:50 |
8,160 |
▲ 290 |
9 |
58,412 |
| 09:39:46 |
8,150 |
▲ 280 |
140 |
58,403 |
| 09:39:37 |
8,160 |
▲ 290 |
1 |
58,263 |
| 09:39:35 |
8,150 |
▲ 280 |
3 |
58,262 |
| 09:39:34 |
8,160 |
▲ 290 |
20 |
58,259 |
| 09:39:27 |
8,160 |
▲ 290 |
170 |
58,239 |
| 09:38:59 |
8,180 |
▲ 310 |
1 |
58,069 |
| 09:38:47 |
8,180 |
▲ 310 |
4 |
58,068 |
| 09:38:41 |
8,160 |
▲ 290 |
148 |
58,064 |
| 09:38:39 |
8,190 |
▲ 320 |
5 |
57,916 |
| 09:38:37 |
8,160 |
▲ 290 |
60 |
57,911 |
| 09:38:32 |
8,160 |
▲ 290 |
10 |
57,851 |
| 09:38:26 |
8,160 |
▲ 290 |
40 |
57,841 |
| 09:38:22 |
8,160 |
▲ 290 |
14 |
57,801 |
|
|
|
|
