케이씨티
(089150) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 04.15 15:59 |
|
|
|
|
|
| 8,000 (8,230) |
|
[시가/고가/저가] 8,270 / 8,380 / 8,000 |
| 전일비/등락률 |
▼ 230 (-2.79%) |
매도호가/호가잔량 |
8,000 / 90 |
| 거래량/전일동시간대비 |
565,437 /▲ 36,785 |
매수호가/호가잔량 |
7,990 / 2,276 |
| 상한가/하한가 |
10,650 / 5,770 |
총매도/총매수잔량 |
25,461 / 11,120 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 7,208 |
8,090 |
 |
| 303 |
8,080 |
| 203 |
8,070 |
| 830 |
8,060 |
| 317 |
8,050 |
| 553 |
8,040 |
| 3,483 |
8,030 |
| 6,335 |
8,020 |
| 6,139 |
8,010 |
| 90 |
8,000 |
| |
|
7,990 |
2,276 |
| 7,980 |
2,908 |
| 7,970 |
533 |
| 7,960 |
2,486 |
| 7,950 |
202 |
| 7,940 |
558 |
| 7,930 |
403 |
| 7,920 |
255 |
| 7,910 |
1,294 |
| 7,900 |
205 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 25,461 |
-14,341 |
11,120 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
7 |
|
|
| 케이씨티 089150 |
|
 |
|
KOSDAQ 1,013.90 (-0.52)
FUTURE
431.40 (+0.35)
Basis:
-1.26
|
|
 |
|
| 15:59:20 |
8,000 |
▼ 230 |
5 |
565,437 |
| 15:59:13 |
8,000 |
▼ 230 |
10 |
565,432 |
| 15:57:57 |
8,000 |
▼ 230 |
3 |
565,422 |
| 15:57:51 |
8,000 |
▼ 230 |
15 |
565,419 |
| 15:57:04 |
8,000 |
▼ 230 |
1 |
565,404 |
| 15:56:55 |
8,000 |
▼ 230 |
2 |
565,403 |
| 15:56:51 |
8,000 |
▼ 230 |
15 |
565,401 |
| 15:56:44 |
8,000 |
▼ 230 |
1 |
565,386 |
| 15:55:49 |
8,000 |
▼ 230 |
10 |
565,385 |
| 15:55:42 |
8,000 |
▼ 230 |
20 |
565,375 |
| 15:54:20 |
8,000 |
▼ 230 |
2 |
565,355 |
| 15:54:09 |
8,000 |
▼ 230 |
10 |
565,353 |
| 15:54:09 |
8,000 |
▼ 230 |
7 |
565,343 |
| 15:51:50 |
8,000 |
▼ 230 |
7 |
565,336 |
| 15:51:11 |
8,000 |
▼ 230 |
5 |
565,329 |
| 15:51:07 |
8,000 |
▼ 230 |
100 |
565,324 |
| 15:51:03 |
8,000 |
▼ 230 |
1 |
565,224 |
| 15:50:29 |
8,000 |
▼ 230 |
8 |
565,223 |
| 15:50:20 |
8,000 |
▼ 230 |
1 |
565,215 |
| 15:50:13 |
8,000 |
▼ 230 |
10 |
565,214 |
| 15:49:57 |
8,000 |
▼ 230 |
20 |
565,204 |
| 15:49:55 |
8,000 |
▼ 230 |
12 |
565,184 |
| 15:48:39 |
8,000 |
▼ 230 |
1 |
565,172 |
| 15:48:29 |
8,000 |
▼ 230 |
8 |
565,171 |
| 15:48:00 |
8,000 |
▼ 230 |
10 |
565,163 |
| 15:47:41 |
8,000 |
▼ 230 |
10 |
565,153 |
| 15:47:17 |
8,000 |
▼ 230 |
20 |
565,143 |
| 15:46:28 |
8,000 |
▼ 230 |
1 |
565,123 |
| 15:44:45 |
8,000 |
▼ 230 |
281 |
565,122 |
| 15:42:27 |
8,000 |
▼ 230 |
6 |
564,841 |
| 15:40:08 |
8,000 |
▼ 230 |
90 |
564,835 |
| 15:40:00 |
8,000 |
▼ 230 |
187 |
564,745 |
| 15:30:04 |
8,000 |
▼ 230 |
20,371 |
564,558 |
| 15:19:59 |
8,020 |
▼ 210 |
10 |
544,187 |
| 15:19:58 |
8,030 |
▼ 200 |
1 |
544,177 |
| 15:19:52 |
8,020 |
▼ 210 |
78 |
544,176 |
| 15:19:52 |
8,020 |
▼ 210 |
25 |
544,098 |
| 15:19:52 |
8,020 |
▼ 210 |
1 |
544,073 |
| 15:19:51 |
8,020 |
▼ 210 |
24 |
544,072 |
| 15:19:46 |
8,020 |
▼ 210 |
1 |
544,048 |
| 15:19:41 |
8,020 |
▼ 210 |
50 |
544,047 |
| 15:19:41 |
8,020 |
▼ 210 |
1 |
543,997 |
| 15:19:40 |
8,020 |
▼ 210 |
200 |
543,996 |
| 15:19:39 |
8,020 |
▼ 210 |
19 |
543,796 |
| 15:19:35 |
8,020 |
▼ 210 |
30 |
543,777 |
| 15:19:35 |
8,020 |
▼ 210 |
1 |
543,747 |
| 15:19:34 |
8,020 |
▼ 210 |
100 |
543,746 |
| 15:19:30 |
8,020 |
▼ 210 |
200 |
543,646 |
| 15:19:29 |
8,020 |
▼ 210 |
104 |
543,446 |
| 15:19:28 |
8,020 |
▼ 210 |
1 |
543,342 |
| 15:19:24 |
8,020 |
▼ 210 |
124 |
543,341 |
| 15:19:22 |
8,020 |
▼ 210 |
9 |
543,217 |
| 15:19:22 |
8,020 |
▼ 210 |
307 |
543,208 |
| 15:19:22 |
8,020 |
▼ 210 |
1,759 |
542,901 |
| 15:19:22 |
8,020 |
▼ 210 |
1 |
541,142 |
| 15:19:20 |
8,020 |
▼ 210 |
189 |
541,141 |
| 15:19:20 |
8,020 |
▼ 210 |
11 |
540,952 |
| 15:19:19 |
8,020 |
▼ 210 |
5 |
540,941 |
| 15:19:19 |
8,020 |
▼ 210 |
50 |
540,936 |
| 15:19:16 |
8,020 |
▼ 210 |
11 |
540,886 |
| 15:19:16 |
8,020 |
▼ 210 |
311 |
540,875 |
| 15:19:16 |
8,020 |
▼ 210 |
200 |
540,564 |
| 15:19:16 |
8,020 |
▼ 210 |
1,594 |
540,364 |
| 15:19:16 |
8,020 |
▼ 210 |
1 |
538,770 |
| 15:19:15 |
8,010 |
▼ 220 |
3 |
538,769 |
| 15:19:12 |
8,010 |
▼ 220 |
10 |
538,766 |
| 15:19:04 |
8,020 |
▼ 210 |
124 |
538,756 |
| 15:19:04 |
8,010 |
▼ 220 |
5 |
538,632 |
| 15:19:03 |
8,020 |
▼ 210 |
511 |
538,627 |
| 15:19:03 |
8,020 |
▼ 210 |
5 |
538,116 |
| 15:19:02 |
8,020 |
▼ 210 |
171 |
538,111 |
| 15:19:02 |
8,020 |
▼ 210 |
10 |
537,940 |
| 15:19:02 |
8,010 |
▼ 220 |
200 |
537,930 |
| 15:19:00 |
8,020 |
▼ 210 |
171 |
537,730 |
| 15:19:00 |
8,020 |
▼ 210 |
62 |
537,559 |
| 15:18:56 |
8,010 |
▼ 220 |
50 |
537,497 |
| 15:18:54 |
8,020 |
▼ 210 |
200 |
537,447 |
| 15:18:54 |
8,020 |
▼ 210 |
30 |
537,247 |
| 15:18:51 |
8,010 |
▼ 220 |
10 |
537,217 |
| 15:18:50 |
8,010 |
▼ 220 |
10 |
537,207 |
| 15:18:49 |
8,010 |
▼ 220 |
10 |
537,197 |
| 15:18:47 |
8,020 |
▼ 210 |
200 |
537,187 |
| 15:18:47 |
8,020 |
▼ 210 |
10 |
536,987 |
| 15:18:46 |
8,010 |
▼ 220 |
5 |
536,977 |
| 15:18:39 |
8,010 |
▼ 220 |
10 |
536,972 |
| 15:18:37 |
8,020 |
▼ 210 |
1 |
536,962 |
| 15:18:31 |
8,010 |
▼ 220 |
150 |
536,961 |
| 15:18:29 |
8,020 |
▼ 210 |
1 |
536,811 |
| 15:18:24 |
8,020 |
▼ 210 |
40 |
536,810 |
| 15:18:23 |
8,010 |
▼ 220 |
700 |
536,770 |
| 15:18:19 |
8,020 |
▼ 210 |
1 |
536,070 |
| 15:18:19 |
8,020 |
▼ 210 |
100 |
536,069 |
| 15:18:18 |
8,020 |
▼ 210 |
721 |
535,969 |
| 15:18:12 |
8,020 |
▼ 210 |
75 |
535,248 |
| 15:18:12 |
8,020 |
▼ 210 |
105 |
535,173 |
| 15:18:04 |
8,020 |
▼ 210 |
109 |
535,068 |
| 15:18:01 |
8,030 |
▼ 200 |
10 |
534,959 |
| 15:18:01 |
8,020 |
▼ 210 |
200 |
534,949 |
| 15:17:57 |
8,020 |
▼ 210 |
419 |
534,749 |
| 15:17:54 |
8,020 |
▼ 210 |
50 |
534,330 |
| 15:17:44 |
8,020 |
▼ 210 |
600 |
534,280 |
| 15:17:37 |
8,020 |
▼ 210 |
1,087 |
533,680 |
| 15:17:32 |
8,030 |
▼ 200 |
10 |
532,593 |
| 15:17:28 |
8,030 |
▼ 200 |
50 |
532,583 |
| 15:17:22 |
8,030 |
▼ 200 |
10 |
532,533 |
| 15:17:21 |
8,020 |
▼ 210 |
250 |
532,523 |
| 15:17:20 |
8,030 |
▼ 200 |
80 |
532,273 |
| 15:17:13 |
8,040 |
▼ 190 |
880 |
532,193 |
| 15:17:13 |
8,030 |
▼ 200 |
163 |
531,313 |
| 15:17:12 |
8,030 |
▼ 200 |
5 |
531,150 |
| 15:17:12 |
8,020 |
▼ 210 |
578 |
531,145 |
| 15:17:10 |
8,030 |
▼ 200 |
30 |
530,567 |
| 15:17:10 |
8,020 |
▼ 210 |
300 |
530,537 |
| 15:17:09 |
8,030 |
▼ 200 |
100 |
530,237 |
| 15:17:06 |
8,030 |
▼ 200 |
192 |
530,137 |
| 15:17:04 |
8,020 |
▼ 210 |
1,350 |
529,945 |
| 15:17:01 |
8,030 |
▼ 200 |
40 |
528,595 |
| 15:17:00 |
8,020 |
▼ 210 |
1,500 |
528,555 |
| 15:16:58 |
8,030 |
▼ 200 |
570 |
527,055 |
| 15:16:52 |
8,030 |
▼ 200 |
430 |
526,485 |
| 15:16:49 |
8,020 |
▼ 210 |
20 |
526,055 |
| 15:16:48 |
8,030 |
▼ 200 |
40 |
526,035 |
| 15:16:42 |
8,020 |
▼ 210 |
105 |
525,995 |
| 15:16:42 |
8,020 |
▼ 210 |
1,000 |
525,890 |
| 15:16:42 |
8,030 |
▼ 200 |
30 |
524,890 |
| 15:16:42 |
8,040 |
▼ 190 |
1 |
524,860 |
| 15:16:35 |
8,030 |
▼ 200 |
100 |
524,859 |
| 15:16:29 |
8,030 |
▼ 200 |
100 |
524,759 |
| 15:16:27 |
8,030 |
▼ 200 |
400 |
524,659 |
| 15:16:25 |
8,030 |
▼ 200 |
20 |
524,259 |
| 15:16:18 |
8,030 |
▼ 200 |
577 |
524,239 |
| 15:16:13 |
8,040 |
▼ 190 |
3 |
523,662 |
| 15:16:10 |
8,030 |
▼ 200 |
102 |
523,659 |
| 15:15:56 |
8,030 |
▼ 200 |
700 |
523,557 |
| 15:15:56 |
8,030 |
▼ 200 |
55 |
522,857 |
| 15:15:53 |
8,040 |
▼ 190 |
500 |
522,802 |
| 15:15:45 |
8,040 |
▼ 190 |
370 |
522,302 |
| 15:15:44 |
8,030 |
▼ 200 |
30 |
521,932 |
| 15:15:41 |
8,040 |
▼ 190 |
399 |
521,902 |
| 15:15:34 |
8,040 |
▼ 190 |
200 |
521,503 |
| 15:15:34 |
8,040 |
▼ 190 |
200 |
521,303 |
| 15:15:27 |
8,030 |
▼ 200 |
30 |
521,103 |
| 15:15:12 |
8,040 |
▼ 190 |
1 |
521,073 |
| 15:15:09 |
8,030 |
▼ 200 |
100 |
521,072 |
| 15:15:01 |
8,030 |
▼ 200 |
4 |
520,972 |
| 15:14:54 |
8,040 |
▼ 190 |
50 |
520,968 |
| 15:14:52 |
8,040 |
▼ 190 |
248 |
520,918 |
| 15:14:48 |
8,040 |
▼ 190 |
7 |
520,670 |
| 15:14:47 |
8,040 |
▼ 190 |
7 |
520,663 |
| 15:14:47 |
8,040 |
▼ 190 |
7 |
520,656 |
| 15:14:47 |
8,040 |
▼ 190 |
25 |
520,649 |
| 15:14:46 |
8,040 |
▼ 190 |
7 |
520,624 |
| 15:14:46 |
8,040 |
▼ 190 |
7 |
520,617 |
| 15:14:46 |
8,040 |
▼ 190 |
7 |
520,610 |
| 15:14:46 |
8,040 |
▼ 190 |
7 |
520,603 |
| 15:14:45 |
8,040 |
▼ 190 |
399 |
520,596 |
| 15:14:45 |
8,040 |
▼ 190 |
200 |
520,197 |
| 15:14:45 |
8,040 |
▼ 190 |
7 |
519,997 |
| 15:14:45 |
8,040 |
▼ 190 |
200 |
519,990 |
| 15:14:45 |
8,040 |
▼ 190 |
7 |
519,790 |
| 15:14:37 |
8,040 |
▼ 190 |
399 |
519,783 |
| 15:14:24 |
8,040 |
▼ 190 |
5 |
519,384 |
| 15:14:16 |
8,030 |
▼ 200 |
499 |
519,379 |
| 15:14:15 |
8,030 |
▼ 200 |
20 |
518,880 |
| 15:14:10 |
8,030 |
▼ 200 |
20 |
518,860 |
| 15:14:06 |
8,030 |
▼ 200 |
10 |
518,840 |
| 15:14:00 |
8,030 |
▼ 200 |
2,000 |
518,830 |
| 15:13:58 |
8,030 |
▼ 200 |
99 |
516,830 |
| 15:13:56 |
8,040 |
▼ 190 |
731 |
516,731 |
| 15:13:53 |
8,030 |
▼ 200 |
46 |
516,000 |
| 15:13:37 |
8,040 |
▼ 190 |
38 |
515,954 |
| 15:13:34 |
8,040 |
▼ 190 |
10 |
515,916 |
| 15:13:33 |
8,040 |
▼ 190 |
2 |
515,906 |
| 15:13:30 |
8,040 |
▼ 190 |
145 |
515,904 |
| 15:13:22 |
8,040 |
▼ 190 |
10 |
515,759 |
| 15:13:20 |
8,050 |
▼ 180 |
1 |
515,749 |
| 15:13:18 |
8,040 |
▼ 190 |
5 |
515,748 |
| 15:13:16 |
8,050 |
▼ 180 |
1 |
515,743 |
| 15:13:14 |
8,040 |
▼ 190 |
50 |
515,742 |
| 15:13:14 |
8,040 |
▼ 190 |
70 |
515,692 |
| 15:13:10 |
8,040 |
▼ 190 |
20 |
515,622 |
| 15:12:59 |
8,040 |
▼ 190 |
2 |
515,602 |
| 15:12:59 |
8,030 |
▼ 200 |
300 |
515,600 |
| 15:12:57 |
8,030 |
▼ 200 |
1 |
515,300 |
| 15:12:48 |
8,030 |
▼ 200 |
69 |
515,299 |
| 15:12:35 |
8,030 |
▼ 200 |
50 |
515,230 |
| 15:12:35 |
8,040 |
▼ 190 |
62 |
515,180 |
| 15:12:30 |
8,030 |
▼ 200 |
25 |
515,118 |
| 15:12:23 |
8,040 |
▼ 190 |
10 |
515,093 |
| 15:12:21 |
8,040 |
▼ 190 |
6 |
515,083 |
| 15:12:10 |
8,040 |
▼ 190 |
810 |
515,077 |
| 15:12:10 |
8,040 |
▼ 190 |
1,000 |
514,267 |
| 15:12:07 |
8,040 |
▼ 190 |
2 |
513,267 |
| 15:12:04 |
8,040 |
▼ 190 |
15 |
513,265 |
| 15:11:58 |
8,040 |
▼ 190 |
100 |
513,250 |
| 15:11:55 |
8,040 |
▼ 190 |
3 |
513,150 |
| 15:11:34 |
8,040 |
▼ 190 |
10 |
513,147 |
| 15:11:33 |
8,040 |
▼ 190 |
51 |
512,988 |
| 15:11:33 |
8,030 |
▼ 200 |
149 |
513,137 |
| 15:11:25 |
8,050 |
▼ 180 |
1,361 |
512,937 |
| 15:11:20 |
8,050 |
▼ 180 |
140 |
511,576 |
| 15:11:15 |
8,050 |
▼ 180 |
93 |
511,436 |
| 15:11:10 |
8,050 |
▼ 180 |
8 |
511,343 |
| 15:11:07 |
8,050 |
▼ 180 |
13 |
511,335 |
| 15:10:57 |
8,030 |
▼ 200 |
496 |
511,322 |
| 15:10:57 |
8,040 |
▼ 190 |
4 |
510,826 |
| 15:10:50 |
8,030 |
▼ 200 |
791 |
510,822 |
| 15:10:50 |
8,040 |
▼ 190 |
1,403 |
510,031 |
| 15:10:50 |
8,050 |
▼ 180 |
826 |
508,628 |
| 15:10:45 |
8,050 |
▼ 180 |
333 |
507,802 |
| 15:10:41 |
8,050 |
▼ 180 |
600 |
507,469 |
| 15:10:25 |
8,060 |
▼ 170 |
4 |
506,869 |
| 15:10:08 |
8,060 |
▼ 170 |
100 |
506,865 |
| 15:10:08 |
8,060 |
▼ 170 |
10 |
506,765 |
| 15:09:49 |
8,060 |
▼ 170 |
2 |
506,755 |
| 15:09:48 |
8,060 |
▼ 170 |
1 |
506,753 |
| 15:09:48 |
8,060 |
▼ 170 |
1 |
506,752 |
| 15:09:47 |
8,060 |
▼ 170 |
1 |
506,751 |
| 15:09:47 |
8,060 |
▼ 170 |
1 |
506,750 |
| 15:09:46 |
8,060 |
▼ 170 |
1 |
506,749 |
| 15:09:46 |
8,060 |
▼ 170 |
1 |
506,748 |
| 15:09:46 |
8,060 |
▼ 170 |
1 |
506,747 |
| 15:09:45 |
8,060 |
▼ 170 |
1 |
506,746 |
| 15:09:44 |
8,060 |
▼ 170 |
1 |
506,745 |
| 15:09:01 |
8,060 |
▼ 170 |
49 |
506,744 |
| 15:08:37 |
8,060 |
▼ 170 |
1 |
506,695 |
| 15:08:30 |
8,060 |
▼ 170 |
11 |
506,694 |
| 15:08:26 |
8,060 |
▼ 170 |
5 |
506,683 |
| 15:08:10 |
8,060 |
▼ 170 |
7 |
506,678 |
| 15:08:09 |
8,050 |
▼ 180 |
86 |
506,671 |
| 15:08:08 |
8,060 |
▼ 170 |
15 |
506,585 |
| 15:08:07 |
8,060 |
▼ 170 |
10 |
506,570 |
| 15:07:54 |
8,060 |
▼ 170 |
50 |
506,560 |
| 15:07:54 |
8,060 |
▼ 170 |
237 |
506,510 |
| 15:07:50 |
8,050 |
▼ 180 |
395 |
506,273 |
| 15:07:46 |
8,060 |
▼ 170 |
1 |
505,878 |
| 15:07:30 |
8,060 |
▼ 170 |
2 |
505,877 |
| 15:07:22 |
8,060 |
▼ 170 |
10 |
505,875 |
| 15:07:10 |
8,070 |
▼ 160 |
100 |
505,865 |
| 15:07:07 |
8,060 |
▼ 170 |
150 |
505,765 |
| 15:06:49 |
8,060 |
▼ 170 |
20 |
505,615 |
| 15:06:05 |
8,070 |
▼ 160 |
14 |
505,595 |
| 15:05:56 |
8,060 |
▼ 170 |
102 |
505,581 |
| 15:05:53 |
8,060 |
▼ 170 |
10 |
505,479 |
| 15:05:51 |
8,070 |
▼ 160 |
5 |
505,469 |
| 15:05:36 |
8,070 |
▼ 160 |
1 |
505,464 |
| 15:05:29 |
8,070 |
▼ 160 |
50 |
505,463 |
| 15:05:29 |
8,060 |
▼ 170 |
690 |
505,413 |
| 15:05:29 |
8,060 |
▼ 170 |
1,972 |
504,723 |
| 15:05:24 |
8,070 |
▼ 160 |
200 |
502,751 |
| 15:05:19 |
8,070 |
▼ 160 |
1 |
502,551 |
| 15:05:13 |
8,070 |
▼ 160 |
60 |
502,550 |
| 15:04:38 |
8,060 |
▼ 170 |
500 |
502,490 |
| 15:04:38 |
8,070 |
▼ 160 |
1 |
501,990 |
| 15:04:36 |
8,060 |
▼ 170 |
22 |
501,989 |
| 15:04:17 |
8,060 |
▼ 170 |
149 |
501,967 |
| 15:04:09 |
8,060 |
▼ 170 |
224 |
501,818 |
| 15:04:00 |
8,060 |
▼ 170 |
56 |
501,594 |
| 15:03:53 |
8,060 |
▼ 170 |
1,000 |
501,538 |
| 15:03:45 |
8,060 |
▼ 170 |
569 |
500,538 |
| 15:03:33 |
8,060 |
▼ 170 |
308 |
499,969 |
| 15:03:20 |
8,070 |
▼ 160 |
100 |
499,661 |
| 15:03:14 |
8,070 |
▼ 160 |
51 |
499,561 |
| 15:03:05 |
8,060 |
▼ 170 |
6 |
499,510 |
| 15:03:02 |
8,060 |
▼ 170 |
1,000 |
499,504 |
| 15:03:02 |
8,070 |
▼ 160 |
5 |
498,504 |
| 15:02:57 |
8,070 |
▼ 160 |
5 |
498,499 |
| 15:02:57 |
8,070 |
▼ 160 |
1 |
498,494 |
| 15:02:54 |
8,070 |
▼ 160 |
8 |
498,493 |
| 15:02:51 |
8,070 |
▼ 160 |
10 |
498,485 |
| 15:02:50 |
8,070 |
▼ 160 |
10 |
498,475 |
| 15:02:48 |
8,070 |
▼ 160 |
100 |
498,465 |
| 15:02:45 |
8,070 |
▼ 160 |
30 |
498,365 |
| 15:02:40 |
8,070 |
▼ 160 |
20 |
498,335 |
| 15:02:39 |
8,070 |
▼ 160 |
10 |
498,315 |
| 15:02:39 |
8,070 |
▼ 160 |
30 |
498,305 |
| 15:02:21 |
8,070 |
▼ 160 |
3 |
498,275 |
| 15:02:14 |
8,070 |
▼ 160 |
2 |
498,272 |
| 15:02:13 |
8,060 |
▼ 170 |
10 |
498,270 |
| 15:02:10 |
8,070 |
▼ 160 |
28 |
498,260 |
| 15:02:07 |
8,070 |
▼ 160 |
2 |
498,232 |
| 15:02:07 |
8,070 |
▼ 160 |
123 |
498,230 |
| 15:02:02 |
8,070 |
▼ 160 |
1 |
498,107 |
| 15:01:44 |
8,060 |
▼ 170 |
400 |
498,106 |
| 15:01:43 |
8,060 |
▼ 170 |
10 |
497,706 |
| 15:01:43 |
8,060 |
▼ 170 |
10 |
497,696 |
| 15:01:41 |
8,060 |
▼ 170 |
1 |
497,686 |
| 15:01:34 |
8,060 |
▼ 170 |
361 |
497,685 |
| 15:01:32 |
8,060 |
▼ 170 |
10 |
497,324 |
| 15:01:25 |
8,070 |
▼ 160 |
5 |
497,314 |
| 15:01:22 |
8,060 |
▼ 170 |
56 |
497,309 |
| 15:01:12 |
8,060 |
▼ 170 |
800 |
497,253 |
| 15:01:06 |
8,060 |
▼ 170 |
1 |
496,453 |
| 15:00:45 |
8,070 |
▼ 160 |
41 |
496,452 |
| 15:00:39 |
8,070 |
▼ 160 |
34 |
496,411 |
| 15:00:38 |
8,070 |
▼ 160 |
1 |
496,377 |
| 15:00:22 |
8,070 |
▼ 160 |
4 |
496,376 |
| 15:00:21 |
8,060 |
▼ 170 |
6 |
496,372 |
| 15:00:13 |
8,070 |
▼ 160 |
10 |
496,366 |
| 14:59:58 |
8,070 |
▼ 160 |
1 |
496,356 |
| 14:59:55 |
8,070 |
▼ 160 |
5 |
496,355 |
| 14:59:55 |
8,060 |
▼ 170 |
13 |
496,347 |
| 14:59:55 |
8,050 |
▼ 180 |
3 |
496,350 |
| 14:59:53 |
8,070 |
▼ 160 |
5 |
496,334 |
| 14:59:51 |
8,070 |
▼ 160 |
81 |
496,329 |
| 14:59:47 |
8,070 |
▼ 160 |
30 |
496,248 |
| 14:59:47 |
8,070 |
▼ 160 |
1 |
496,218 |
| 14:58:58 |
8,060 |
▼ 170 |
218 |
496,217 |
| 14:58:57 |
8,060 |
▼ 170 |
200 |
495,999 |
| 14:58:46 |
8,060 |
▼ 170 |
50 |
495,799 |
| 14:58:46 |
8,060 |
▼ 170 |
50 |
495,749 |
| 14:58:28 |
8,060 |
▼ 170 |
5 |
495,699 |
| 14:58:13 |
8,060 |
▼ 170 |
177 |
495,694 |
| 14:58:10 |
8,060 |
▼ 170 |
200 |
495,517 |
| 14:58:08 |
8,060 |
▼ 170 |
51 |
495,317 |
| 14:58:02 |
8,060 |
▼ 170 |
33 |
495,266 |
| 14:58:00 |
8,060 |
▼ 170 |
62 |
495,233 |
| 14:57:57 |
8,070 |
▼ 160 |
1 |
495,171 |
| 14:57:52 |
8,070 |
▼ 160 |
12 |
495,170 |
| 14:57:48 |
8,070 |
▼ 160 |
30 |
495,158 |
| 14:57:35 |
8,070 |
▼ 160 |
1 |
495,128 |
| 14:57:20 |
8,070 |
▼ 160 |
10 |
495,127 |
| 14:57:13 |
8,070 |
▼ 160 |
20 |
495,117 |
| 14:57:02 |
8,070 |
▼ 160 |
10 |
495,097 |
| 14:56:52 |
8,070 |
▼ 160 |
10 |
495,087 |
| 14:56:46 |
8,070 |
▼ 160 |
124 |
495,077 |
| 14:56:43 |
8,070 |
▼ 160 |
124 |
494,953 |
| 14:56:39 |
8,070 |
▼ 160 |
124 |
494,829 |
| 14:56:27 |
8,060 |
▼ 170 |
55 |
494,705 |
| 14:56:00 |
8,060 |
▼ 170 |
50 |
494,650 |
| 14:55:43 |
8,060 |
▼ 170 |
44 |
494,600 |
| 14:55:43 |
8,060 |
▼ 170 |
43 |
494,556 |
| 14:55:36 |
8,060 |
▼ 170 |
280 |
494,513 |
| 14:55:32 |
8,060 |
▼ 170 |
500 |
494,233 |
| 14:55:22 |
8,060 |
▼ 170 |
23 |
493,733 |
| 14:55:15 |
8,060 |
▼ 170 |
277 |
493,710 |
| 14:55:03 |
8,060 |
▼ 170 |
62 |
493,433 |
| 14:55:03 |
8,050 |
▼ 180 |
15 |
493,371 |
| 14:55:03 |
8,050 |
▼ 180 |
10 |
493,356 |
| 14:54:41 |
8,060 |
▼ 170 |
15 |
493,346 |
| 14:54:41 |
8,060 |
▼ 170 |
1,019 |
493,331 |
| 14:54:37 |
8,060 |
▼ 170 |
32 |
492,312 |
| 14:54:19 |
8,060 |
▼ 170 |
2 |
492,280 |
| 14:54:08 |
8,040 |
▼ 190 |
100 |
492,278 |
| 14:54:07 |
8,040 |
▼ 190 |
1,027 |
492,178 |
| 14:54:07 |
8,050 |
▼ 180 |
23 |
490,916 |
| 14:54:07 |
8,050 |
▼ 180 |
235 |
491,151 |
| 14:54:04 |
8,040 |
▼ 190 |
20 |
490,893 |
| 14:53:42 |
8,040 |
▼ 190 |
1 |
490,873 |
| 14:53:42 |
8,040 |
▼ 190 |
20 |
490,872 |
| 14:53:36 |
8,050 |
▼ 180 |
30 |
490,852 |
| 14:53:36 |
8,050 |
▼ 180 |
100 |
490,822 |
| 14:53:29 |
8,050 |
▼ 180 |
100 |
490,722 |
| 14:53:26 |
8,040 |
▼ 190 |
50 |
490,622 |
| 14:53:14 |
8,050 |
▼ 180 |
50 |
490,572 |
| 14:53:14 |
8,050 |
▼ 180 |
818 |
490,522 |
| 14:53:03 |
8,050 |
▼ 180 |
100 |
489,704 |
| 14:52:56 |
8,040 |
▼ 190 |
383 |
489,604 |
| 14:52:42 |
8,040 |
▼ 190 |
12 |
489,221 |
| 14:52:42 |
8,030 |
▼ 200 |
76 |
489,209 |
| 14:52:35 |
8,030 |
▼ 200 |
100 |
489,133 |
| 14:52:33 |
8,030 |
▼ 200 |
50 |
489,033 |
| 14:52:32 |
8,040 |
▼ 190 |
100 |
488,983 |
| 14:52:28 |
8,030 |
▼ 200 |
30 |
488,883 |
| 14:52:24 |
8,040 |
▼ 190 |
62 |
488,853 |
| 14:51:58 |
8,030 |
▼ 200 |
307 |
488,791 |
| 14:51:57 |
8,040 |
▼ 190 |
1 |
488,484 |
| 14:51:55 |
8,030 |
▼ 200 |
995 |
488,483 |
| 14:51:55 |
8,030 |
▼ 200 |
72 |
487,488 |
| 14:51:48 |
8,030 |
▼ 200 |
50 |
487,416 |
| 14:51:42 |
8,030 |
▼ 200 |
10 |
487,366 |
| 14:51:36 |
8,030 |
▼ 200 |
126 |
487,356 |
| 14:51:34 |
8,030 |
▼ 200 |
100 |
487,230 |
| 14:51:27 |
8,030 |
▼ 200 |
1,000 |
487,130 |
| 14:51:19 |
8,040 |
▼ 190 |
5 |
486,130 |
| 14:51:18 |
8,040 |
▼ 190 |
1 |
486,125 |
| 14:51:14 |
8,040 |
▼ 190 |
200 |
486,124 |
| 14:51:06 |
8,040 |
▼ 190 |
21 |
485,924 |
| 14:51:01 |
8,040 |
▼ 190 |
20 |
485,903 |
| 14:50:58 |
8,040 |
▼ 190 |
27 |
485,883 |
| 14:50:54 |
8,040 |
▼ 190 |
40 |
485,856 |
| 14:50:53 |
8,040 |
▼ 190 |
3 |
485,816 |
| 14:50:46 |
8,040 |
▼ 190 |
1 |
485,813 |
| 14:50:35 |
8,040 |
▼ 190 |
112 |
485,812 |
| 14:50:35 |
8,040 |
▼ 190 |
248 |
485,700 |
| 14:50:35 |
8,040 |
▼ 190 |
1 |
485,452 |
| 14:50:34 |
8,030 |
▼ 200 |
7 |
485,451 |
| 14:50:34 |
8,030 |
▼ 200 |
25 |
485,444 |
| 14:50:34 |
8,030 |
▼ 200 |
1,046 |
485,419 |
| 14:50:30 |
8,040 |
▼ 190 |
10 |
484,373 |
| 14:50:28 |
8,040 |
▼ 190 |
82 |
484,363 |
| 14:50:24 |
8,040 |
▼ 190 |
1 |
484,281 |
| 14:50:15 |
8,040 |
▼ 190 |
229 |
484,280 |
| 14:50:14 |
8,040 |
▼ 190 |
89 |
484,051 |
| 14:50:13 |
8,040 |
▼ 190 |
10 |
483,962 |
| 14:50:02 |
8,040 |
▼ 190 |
53 |
483,952 |
| 14:50:00 |
8,040 |
▼ 190 |
11 |
483,899 |
| 14:49:57 |
8,040 |
▼ 190 |
400 |
483,888 |
| 14:49:54 |
8,040 |
▼ 190 |
20 |
483,488 |
| 14:49:51 |
8,040 |
▼ 190 |
2 |
483,468 |
| 14:49:43 |
8,040 |
▼ 190 |
3,065 |
483,466 |
| 14:49:32 |
8,040 |
▼ 190 |
75 |
480,401 |
| 14:49:09 |
8,050 |
▼ 180 |
100 |
480,326 |
| 14:48:48 |
8,050 |
▼ 180 |
1 |
480,226 |
| 14:48:47 |
8,050 |
▼ 180 |
1 |
480,225 |
| 14:48:46 |
8,050 |
▼ 180 |
90 |
480,224 |
| 14:48:45 |
8,040 |
▼ 190 |
316 |
480,134 |
| 14:48:40 |
8,050 |
▼ 180 |
1 |
479,818 |
| 14:48:35 |
8,050 |
▼ 180 |
6 |
479,817 |
| 14:48:30 |
8,050 |
▼ 180 |
61 |
479,811 |
| 14:48:28 |
8,050 |
▼ 180 |
1 |
479,750 |
| 14:48:27 |
8,050 |
▼ 180 |
25 |
479,749 |
| 14:48:24 |
8,050 |
▼ 180 |
10 |
479,724 |
| 14:48:17 |
8,050 |
▼ 180 |
100 |
479,714 |
| 14:48:12 |
8,050 |
▼ 180 |
80 |
479,614 |
| 14:48:08 |
8,050 |
▼ 180 |
400 |
479,534 |
| 14:48:05 |
8,050 |
▼ 180 |
55 |
479,134 |
| 14:48:05 |
8,050 |
▼ 180 |
671 |
479,079 |
| 14:48:02 |
8,050 |
▼ 180 |
145 |
478,408 |
| 14:47:58 |
8,050 |
▼ 180 |
300 |
478,263 |
| 14:47:56 |
8,050 |
▼ 180 |
200 |
477,963 |
| 14:47:55 |
8,050 |
▼ 180 |
100 |
477,763 |
| 14:47:49 |
8,050 |
▼ 180 |
144 |
477,663 |
| 14:47:46 |
8,060 |
▼ 170 |
2 |
477,519 |
| 14:47:44 |
8,050 |
▼ 180 |
100 |
477,517 |
| 14:47:33 |
8,060 |
▼ 170 |
10 |
477,417 |
| 14:47:33 |
8,060 |
▼ 170 |
20 |
477,407 |
| 14:47:26 |
8,060 |
▼ 170 |
1,054 |
477,387 |
| 14:47:18 |
8,060 |
▼ 170 |
2 |
476,333 |
| 14:47:16 |
8,070 |
▼ 160 |
1 |
476,331 |
| 14:47:05 |
8,050 |
▼ 180 |
2 |
476,330 |
| 14:47:03 |
8,050 |
▼ 180 |
29 |
476,328 |
| 14:47:03 |
8,060 |
▼ 170 |
10 |
476,299 |
| 14:47:02 |
8,070 |
▼ 160 |
12 |
476,289 |
| 14:46:45 |
8,070 |
▼ 160 |
1 |
476,277 |
| 14:46:41 |
8,050 |
▼ 180 |
1 |
476,276 |
| 14:46:41 |
8,050 |
▼ 180 |
1 |
476,275 |
| 14:46:37 |
8,050 |
▼ 180 |
212 |
476,274 |
| 14:46:19 |
8,050 |
▼ 180 |
21 |
476,062 |
| 14:46:19 |
8,060 |
▼ 170 |
29 |
476,041 |
| 14:45:19 |
8,070 |
▼ 160 |
20 |
476,012 |
| 14:45:04 |
8,060 |
▼ 170 |
5 |
475,992 |
| 14:44:58 |
8,060 |
▼ 170 |
12 |
475,987 |
| 14:44:08 |
8,060 |
▼ 170 |
177 |
475,975 |
| 14:44:08 |
8,060 |
▼ 170 |
500 |
475,798 |
| 14:44:08 |
8,050 |
▼ 180 |
1 |
475,298 |
| 14:44:07 |
8,060 |
▼ 170 |
200 |
475,297 |
| 14:43:58 |
8,060 |
▼ 170 |
4 |
475,097 |
| 14:43:42 |
8,060 |
▼ 170 |
20 |
475,093 |
| 14:43:41 |
8,060 |
▼ 170 |
33 |
475,073 |
| 14:43:35 |
8,050 |
▼ 180 |
200 |
475,040 |
| 14:43:14 |
8,050 |
▼ 180 |
57 |
474,840 |
| 14:43:06 |
8,050 |
▼ 180 |
15 |
474,783 |
| 14:43:01 |
8,050 |
▼ 180 |
300 |
474,768 |
| 14:42:48 |
8,050 |
▼ 180 |
100 |
474,468 |
| 14:42:42 |
8,050 |
▼ 180 |
2 |
474,368 |
| 14:42:39 |
8,060 |
▼ 170 |
5 |
474,366 |
| 14:42:38 |
8,050 |
▼ 180 |
1,388 |
474,361 |
| 14:42:35 |
8,060 |
▼ 170 |
30 |
472,973 |
| 14:42:33 |
8,050 |
▼ 180 |
1 |
472,943 |
| 14:42:33 |
8,050 |
▼ 180 |
70 |
472,942 |
| 14:42:31 |
8,060 |
▼ 170 |
461 |
472,872 |
| 14:42:30 |
8,060 |
▼ 170 |
1,500 |
472,411 |
| 14:42:02 |
8,060 |
▼ 170 |
900 |
470,911 |
| 14:41:59 |
8,060 |
▼ 170 |
950 |
470,011 |
| 14:41:52 |
8,070 |
▼ 160 |
89 |
469,061 |
| 14:41:51 |
8,060 |
▼ 170 |
10 |
468,972 |
| 14:41:40 |
8,060 |
▼ 170 |
190 |
468,962 |
| 14:41:37 |
8,070 |
▼ 160 |
30 |
468,772 |
| 14:41:07 |
8,070 |
▼ 160 |
10 |
468,742 |
| 14:41:07 |
8,060 |
▼ 170 |
20 |
468,732 |
| 14:41:03 |
8,070 |
▼ 160 |
1 |
468,712 |
| 14:40:56 |
8,070 |
▼ 160 |
50 |
468,711 |
| 14:40:37 |
8,070 |
▼ 160 |
1 |
468,661 |
| 14:40:34 |
8,070 |
▼ 160 |
2 |
468,660 |
| 14:40:32 |
8,070 |
▼ 160 |
164 |
468,658 |
| 14:40:29 |
8,070 |
▼ 160 |
145 |
468,494 |
| 14:40:25 |
8,070 |
▼ 160 |
63 |
468,349 |
| 14:40:17 |
8,070 |
▼ 160 |
30 |
468,286 |
| 14:40:17 |
8,070 |
▼ 160 |
8 |
468,256 |
| 14:39:56 |
8,070 |
▼ 160 |
1 |
468,248 |
| 14:39:41 |
8,070 |
▼ 160 |
15 |
468,247 |
| 14:39:33 |
8,060 |
▼ 170 |
250 |
468,232 |
| 14:39:17 |
8,060 |
▼ 170 |
2 |
467,982 |
| 14:39:17 |
8,070 |
▼ 160 |
560 |
467,980 |
| 14:39:11 |
8,070 |
▼ 160 |
100 |
467,420 |
| 14:39:01 |
8,070 |
▼ 160 |
1,000 |
467,320 |
| 14:38:34 |
8,070 |
▼ 160 |
50 |
466,320 |
| 14:38:04 |
8,070 |
▼ 160 |
1,957 |
466,270 |
| 14:38:04 |
8,080 |
▼ 150 |
43 |
464,313 |
| 14:37:57 |
8,080 |
▼ 150 |
5 |
464,270 |
| 14:37:56 |
8,080 |
▼ 150 |
5 |
464,265 |
| 14:37:54 |
8,080 |
▼ 150 |
10 |
464,260 |
| 14:37:41 |
8,080 |
▼ 150 |
444 |
464,250 |
| 14:37:41 |
8,080 |
▼ 150 |
1,000 |
463,806 |
| 14:37:34 |
8,080 |
▼ 150 |
32 |
462,806 |
| 14:37:31 |
8,080 |
▼ 150 |
5 |
462,774 |
| 14:37:27 |
8,080 |
▼ 150 |
10 |
462,769 |
| 14:37:26 |
8,080 |
▼ 150 |
4 |
462,759 |
| 14:37:23 |
8,080 |
▼ 150 |
615 |
462,755 |
|
|
|
|
