덕산테코피아
(317330) |
코스닥
우량기업부
액면가 500원
|
 |
|
|
|
 05.18 15:59 |
|
|
|
|
|
| 21,350 (22,150) |
|
[시가/고가/저가] 22,150 / 22,150 / 21,350 |
| 전일비/등락률 |
▼ 800 (-3.61%) |
매도호가/호가잔량 |
21,400 / 326 |
| 거래량/전일동시간대비 |
132,755 /▼ 35,727 |
매수호가/호가잔량 |
21,350 / 1,513 |
| 상한가/하한가 |
28,750 / 15,550 |
총매도/총매수잔량 |
3,916 / 28,178 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 152 |
21,850 |
 |
| 993 |
21,800 |
| 619 |
21,750 |
| 355 |
21,700 |
| 120 |
21,650 |
| 145 |
21,600 |
| 96 |
21,550 |
| 26 |
21,500 |
| 1,084 |
21,450 |
| 326 |
21,400 |
| |
|
21,350 |
1,513 |
| 21,300 |
4,460 |
| 21,250 |
3,166 |
| 21,200 |
2,422 |
| 21,150 |
3,554 |
| 21,100 |
2,489 |
| 21,050 |
1,854 |
| 21,000 |
6,682 |
| 20,950 |
1,350 |
| 20,900 |
688 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 3,916 |
24,262 |
28,178 |
| 시간외잔량 |
|
시간외잔량 |
| 69 |
|
0 |
|
|
| 덕산테코피아 317330 |
|
 |
|
KOSDAQ 871.57 (+5.59)
FUTURE
348.40 (+0.80)
Basis:
0.06
|
|
 |
|
| 15:56:37 |
21,350 |
▼ 800 |
10 |
132,755 |
| 15:56:29 |
21,350 |
▼ 800 |
31 |
132,745 |
| 15:55:26 |
21,350 |
▼ 800 |
19 |
132,714 |
| 15:55:20 |
21,350 |
▼ 800 |
50 |
132,695 |
| 15:51:28 |
21,350 |
▼ 800 |
31 |
132,645 |
| 15:50:31 |
21,350 |
▼ 800 |
100 |
132,614 |
| 15:50:27 |
21,350 |
▼ 800 |
200 |
132,514 |
| 15:50:10 |
21,350 |
▼ 800 |
100 |
132,314 |
| 15:40:00 |
21,350 |
▼ 800 |
1 |
132,214 |
| 15:30:22 |
21,350 |
▼ 800 |
2,869 |
132,213 |
| 15:19:46 |
21,400 |
▼ 750 |
97 |
129,344 |
| 15:19:30 |
21,400 |
▼ 750 |
32 |
129,247 |
| 15:19:30 |
21,400 |
▼ 750 |
28 |
129,215 |
| 15:19:04 |
21,400 |
▼ 750 |
1 |
129,187 |
| 15:19:04 |
21,400 |
▼ 750 |
50 |
129,186 |
| 15:18:58 |
21,400 |
▼ 750 |
67 |
129,136 |
| 15:18:55 |
21,400 |
▼ 750 |
169 |
129,069 |
| 15:18:51 |
21,400 |
▼ 750 |
3 |
128,900 |
| 15:18:36 |
21,400 |
▼ 750 |
2 |
128,897 |
| 15:18:26 |
21,350 |
▼ 800 |
1 |
128,895 |
| 15:18:16 |
21,350 |
▼ 800 |
42 |
128,894 |
| 15:18:12 |
21,400 |
▼ 750 |
10 |
128,852 |
| 15:18:02 |
21,400 |
▼ 750 |
10 |
128,842 |
| 15:18:02 |
21,400 |
▼ 750 |
1 |
128,832 |
| 15:17:50 |
21,350 |
▼ 800 |
33 |
128,831 |
| 15:17:49 |
21,350 |
▼ 800 |
11 |
128,798 |
| 15:17:46 |
21,400 |
▼ 750 |
20 |
128,787 |
| 15:17:40 |
21,350 |
▼ 800 |
2 |
128,767 |
| 15:17:38 |
21,350 |
▼ 800 |
3 |
128,765 |
| 15:17:35 |
21,350 |
▼ 800 |
3 |
128,762 |
| 15:17:33 |
21,350 |
▼ 800 |
6 |
128,759 |
| 15:17:29 |
21,350 |
▼ 800 |
7 |
128,753 |
| 15:17:23 |
21,350 |
▼ 800 |
7 |
128,746 |
| 15:17:23 |
21,350 |
▼ 800 |
37 |
128,739 |
| 15:17:16 |
21,350 |
▼ 800 |
16 |
128,702 |
| 15:17:09 |
21,350 |
▼ 800 |
59 |
128,686 |
| 15:17:01 |
21,350 |
▼ 800 |
9 |
128,627 |
| 15:17:00 |
21,350 |
▼ 800 |
80 |
128,618 |
| 15:17:00 |
21,350 |
▼ 800 |
49 |
128,538 |
| 15:16:58 |
21,350 |
▼ 800 |
20 |
128,489 |
| 15:16:57 |
21,350 |
▼ 800 |
42 |
128,469 |
| 15:16:57 |
21,350 |
▼ 800 |
10 |
128,427 |
| 15:16:56 |
21,350 |
▼ 800 |
4 |
128,417 |
| 15:16:41 |
21,400 |
▼ 750 |
304 |
128,413 |
| 15:16:31 |
21,400 |
▼ 750 |
46 |
128,109 |
| 15:16:31 |
21,450 |
▼ 700 |
23 |
128,063 |
| 15:15:46 |
21,450 |
▼ 700 |
15 |
128,040 |
| 15:15:28 |
21,350 |
▼ 800 |
45 |
128,025 |
| 15:15:18 |
21,400 |
▼ 750 |
1 |
127,980 |
| 15:15:16 |
21,400 |
▼ 750 |
6 |
127,979 |
| 15:15:13 |
21,400 |
▼ 750 |
1 |
127,973 |
| 15:15:12 |
21,400 |
▼ 750 |
1 |
127,972 |
| 15:15:12 |
21,400 |
▼ 750 |
3 |
127,971 |
| 15:15:12 |
21,400 |
▼ 750 |
500 |
127,968 |
| 15:14:59 |
21,400 |
▼ 750 |
500 |
127,468 |
| 15:13:40 |
21,400 |
▼ 750 |
8 |
126,968 |
| 15:13:39 |
21,400 |
▼ 750 |
150 |
126,960 |
| 15:13:36 |
21,400 |
▼ 750 |
4 |
126,810 |
| 15:13:30 |
21,400 |
▼ 750 |
11 |
126,806 |
| 15:13:30 |
21,400 |
▼ 750 |
59 |
126,795 |
| 15:13:21 |
21,400 |
▼ 750 |
88 |
126,736 |
| 15:13:20 |
21,400 |
▼ 750 |
24 |
126,648 |
| 15:13:05 |
21,400 |
▼ 750 |
2 |
126,624 |
| 15:13:05 |
21,400 |
▼ 750 |
4 |
126,622 |
| 15:13:05 |
21,400 |
▼ 750 |
11 |
126,618 |
| 15:13:05 |
21,400 |
▼ 750 |
483 |
126,607 |
| 15:12:54 |
21,350 |
▼ 800 |
614 |
126,124 |
| 15:12:17 |
21,400 |
▼ 750 |
66 |
125,510 |
| 15:12:00 |
21,350 |
▼ 800 |
400 |
125,444 |
| 15:11:39 |
21,400 |
▼ 750 |
1 |
125,044 |
| 15:11:31 |
21,400 |
▼ 750 |
1 |
125,043 |
| 15:11:29 |
21,350 |
▼ 800 |
50 |
125,042 |
| 15:11:06 |
21,400 |
▼ 750 |
3 |
124,992 |
| 15:11:06 |
21,400 |
▼ 750 |
7 |
124,989 |
| 15:11:06 |
21,400 |
▼ 750 |
3 |
124,982 |
| 15:11:05 |
21,400 |
▼ 750 |
7 |
124,979 |
| 15:11:05 |
21,400 |
▼ 750 |
90 |
124,972 |
| 15:11:05 |
21,400 |
▼ 750 |
10 |
124,882 |
| 15:10:52 |
21,400 |
▼ 750 |
1 |
124,872 |
| 15:10:41 |
21,350 |
▼ 800 |
100 |
124,871 |
| 15:10:25 |
21,350 |
▼ 800 |
10 |
124,771 |
| 15:10:20 |
21,350 |
▼ 800 |
8 |
124,761 |
| 15:10:16 |
21,350 |
▼ 800 |
4 |
124,753 |
| 15:10:04 |
21,350 |
▼ 800 |
9 |
124,749 |
| 15:10:01 |
21,350 |
▼ 800 |
62 |
124,740 |
| 15:10:01 |
21,400 |
▼ 750 |
3 |
124,678 |
| 15:10:00 |
21,400 |
▼ 750 |
10 |
124,675 |
| 15:09:42 |
21,350 |
▼ 800 |
16 |
124,665 |
| 15:09:41 |
21,350 |
▼ 800 |
69 |
124,649 |
| 15:09:41 |
21,350 |
▼ 800 |
200 |
124,580 |
| 15:09:36 |
21,400 |
▼ 750 |
30 |
124,380 |
| 15:09:36 |
21,350 |
▼ 800 |
200 |
124,350 |
| 15:09:31 |
21,350 |
▼ 800 |
200 |
124,150 |
| 15:09:29 |
21,400 |
▼ 750 |
2 |
123,950 |
| 15:09:25 |
21,350 |
▼ 800 |
300 |
123,948 |
| 15:09:19 |
21,350 |
▼ 800 |
300 |
123,648 |
| 15:09:12 |
21,350 |
▼ 800 |
295 |
123,348 |
| 15:09:09 |
21,400 |
▼ 750 |
75 |
123,053 |
| 15:08:14 |
21,400 |
▼ 750 |
20 |
122,978 |
| 15:08:13 |
21,400 |
▼ 750 |
121 |
122,958 |
| 15:07:23 |
21,350 |
▼ 800 |
40 |
122,837 |
| 15:07:00 |
21,350 |
▼ 800 |
8 |
122,797 |
| 15:06:56 |
21,350 |
▼ 800 |
4 |
122,789 |
| 15:06:55 |
21,400 |
▼ 750 |
1 |
122,785 |
| 15:06:52 |
21,400 |
▼ 750 |
170 |
122,784 |
| 15:06:51 |
21,400 |
▼ 750 |
1 |
122,614 |
| 15:06:37 |
21,350 |
▼ 800 |
11 |
122,613 |
| 15:06:31 |
21,350 |
▼ 800 |
55 |
122,602 |
| 15:06:26 |
21,400 |
▼ 750 |
1 |
122,547 |
| 15:06:16 |
21,350 |
▼ 800 |
57 |
122,546 |
| 15:06:11 |
21,400 |
▼ 750 |
1 |
122,489 |
| 15:06:04 |
21,350 |
▼ 800 |
24 |
122,488 |
| 15:06:02 |
21,350 |
▼ 800 |
71 |
122,464 |
| 15:05:54 |
21,400 |
▼ 750 |
5 |
122,393 |
| 15:05:50 |
21,400 |
▼ 750 |
50 |
122,388 |
| 15:05:44 |
21,400 |
▼ 750 |
140 |
122,338 |
| 15:05:27 |
21,400 |
▼ 750 |
2 |
122,198 |
| 15:05:11 |
21,400 |
▼ 750 |
4 |
122,196 |
| 15:05:10 |
21,400 |
▼ 750 |
9 |
122,192 |
| 15:05:10 |
21,400 |
▼ 750 |
155 |
122,183 |
| 15:05:10 |
21,400 |
▼ 750 |
1,000 |
122,028 |
| 15:03:59 |
21,400 |
▼ 750 |
15 |
121,028 |
| 15:03:40 |
21,400 |
▼ 750 |
8 |
121,013 |
| 15:03:36 |
21,400 |
▼ 750 |
4 |
121,005 |
| 15:03:26 |
21,400 |
▼ 750 |
60 |
121,001 |
| 15:03:10 |
21,400 |
▼ 750 |
9 |
120,941 |
| 15:03:01 |
21,400 |
▼ 750 |
49 |
120,932 |
| 15:02:34 |
21,400 |
▼ 750 |
38 |
120,883 |
| 15:02:33 |
21,400 |
▼ 750 |
3 |
120,845 |
| 15:02:26 |
21,400 |
▼ 750 |
16 |
120,842 |
| 15:02:22 |
21,400 |
▼ 750 |
86 |
120,826 |
| 15:01:52 |
21,450 |
▼ 700 |
20 |
120,740 |
| 15:01:35 |
21,450 |
▼ 700 |
5 |
120,720 |
| 15:00:55 |
21,450 |
▼ 700 |
1 |
120,715 |
| 15:00:20 |
21,400 |
▼ 750 |
8 |
120,714 |
| 15:00:16 |
21,400 |
▼ 750 |
4 |
120,706 |
| 15:00:13 |
21,400 |
▼ 750 |
60 |
120,702 |
| 15:00:09 |
21,400 |
▼ 750 |
50 |
120,642 |
| 15:00:01 |
21,400 |
▼ 750 |
34 |
120,592 |
| 14:59:44 |
21,400 |
▼ 750 |
10 |
120,558 |
| 14:59:31 |
21,400 |
▼ 750 |
46 |
120,548 |
| 14:59:12 |
21,400 |
▼ 750 |
93 |
120,502 |
| 14:58:48 |
21,400 |
▼ 750 |
21 |
120,409 |
| 14:58:43 |
21,400 |
▼ 750 |
93 |
120,388 |
| 14:58:12 |
21,400 |
▼ 750 |
33 |
120,295 |
| 14:57:11 |
21,400 |
▼ 750 |
200 |
120,262 |
| 14:57:00 |
21,400 |
▼ 750 |
8 |
120,062 |
| 14:56:56 |
21,400 |
▼ 750 |
4 |
120,054 |
| 14:56:25 |
21,400 |
▼ 750 |
33 |
120,050 |
| 14:56:18 |
21,450 |
▼ 700 |
1 |
120,017 |
| 14:56:17 |
21,400 |
▼ 750 |
10 |
120,016 |
| 14:56:07 |
21,450 |
▼ 700 |
7 |
120,006 |
| 14:56:02 |
21,400 |
▼ 750 |
42 |
119,999 |
| 14:55:21 |
21,450 |
▼ 700 |
5 |
119,957 |
| 14:55:16 |
21,450 |
▼ 700 |
5 |
119,952 |
| 14:55:10 |
21,400 |
▼ 750 |
19 |
119,947 |
| 14:55:04 |
21,400 |
▼ 750 |
92 |
119,928 |
| 14:54:43 |
21,400 |
▼ 750 |
8 |
119,836 |
| 14:54:37 |
21,400 |
▼ 750 |
33 |
119,828 |
| 14:54:18 |
21,400 |
▼ 750 |
5 |
119,795 |
| 14:54:18 |
21,400 |
▼ 750 |
3 |
119,790 |
| 14:54:06 |
21,400 |
▼ 750 |
2 |
119,787 |
| 14:53:44 |
21,450 |
▼ 700 |
1 |
119,785 |
| 14:53:43 |
21,450 |
▼ 700 |
46 |
119,784 |
| 14:53:40 |
21,400 |
▼ 750 |
9 |
119,738 |
| 14:53:36 |
21,450 |
▼ 700 |
5 |
119,729 |
| 14:53:36 |
21,400 |
▼ 750 |
4 |
119,724 |
| 14:53:05 |
21,450 |
▼ 700 |
1 |
119,720 |
| 14:53:02 |
21,450 |
▼ 700 |
5 |
119,719 |
| 14:52:59 |
21,450 |
▼ 700 |
21 |
119,714 |
| 14:52:51 |
21,400 |
▼ 750 |
12 |
119,693 |
| 14:52:50 |
21,400 |
▼ 750 |
33 |
119,681 |
| 14:52:35 |
21,450 |
▼ 700 |
10 |
119,648 |
| 14:52:27 |
21,450 |
▼ 700 |
3 |
119,638 |
| 14:52:26 |
21,450 |
▼ 700 |
107 |
119,635 |
| 14:52:20 |
21,450 |
▼ 700 |
5 |
119,528 |
| 14:52:14 |
21,450 |
▼ 700 |
5 |
119,523 |
| 14:52:05 |
21,450 |
▼ 700 |
30 |
119,518 |
| 14:51:32 |
21,400 |
▼ 750 |
26 |
119,488 |
| 14:51:08 |
21,450 |
▼ 700 |
71 |
119,462 |
| 14:51:02 |
21,450 |
▼ 700 |
33 |
119,391 |
| 14:51:02 |
21,450 |
▼ 700 |
97 |
119,358 |
| 14:50:54 |
21,450 |
▼ 700 |
3 |
119,261 |
| 14:50:51 |
21,450 |
▼ 700 |
157 |
119,258 |
| 14:50:19 |
21,400 |
▼ 750 |
8 |
119,101 |
| 14:50:16 |
21,400 |
▼ 750 |
4 |
119,093 |
| 14:50:05 |
21,400 |
▼ 750 |
212 |
119,089 |
| 14:49:55 |
21,400 |
▼ 750 |
1 |
118,877 |
| 14:49:47 |
21,400 |
▼ 750 |
1 |
118,876 |
| 14:49:26 |
21,400 |
▼ 750 |
20 |
118,875 |
| 14:49:24 |
21,350 |
▼ 800 |
8 |
118,855 |
| 14:49:23 |
21,400 |
▼ 750 |
1 |
118,847 |
| 14:49:16 |
21,350 |
▼ 800 |
33 |
118,846 |
| 14:49:02 |
21,350 |
▼ 800 |
47 |
118,813 |
| 14:48:23 |
21,400 |
▼ 750 |
111 |
118,766 |
| 14:48:21 |
21,400 |
▼ 750 |
43 |
118,655 |
| 14:48:10 |
21,400 |
▼ 750 |
1 |
118,612 |
| 14:47:58 |
21,400 |
▼ 750 |
133 |
118,611 |
| 14:47:58 |
21,350 |
▼ 800 |
7 |
118,478 |
| 14:47:54 |
21,350 |
▼ 800 |
14 |
118,471 |
| 14:47:45 |
21,350 |
▼ 800 |
89 |
118,457 |
| 14:47:45 |
21,400 |
▼ 750 |
30 |
118,368 |
| 14:47:27 |
21,350 |
▼ 800 |
33 |
118,338 |
| 14:47:17 |
21,350 |
▼ 800 |
115 |
118,305 |
| 14:46:59 |
21,350 |
▼ 800 |
8 |
118,190 |
| 14:46:57 |
21,350 |
▼ 800 |
1 |
118,182 |
| 14:46:56 |
21,350 |
▼ 800 |
4 |
118,181 |
| 14:45:57 |
21,350 |
▼ 800 |
13 |
118,177 |
| 14:45:40 |
21,350 |
▼ 800 |
34 |
118,164 |
| 14:45:33 |
21,350 |
▼ 800 |
59 |
118,130 |
| 14:45:18 |
21,400 |
▼ 750 |
1 |
118,071 |
| 14:45:18 |
21,400 |
▼ 750 |
1 |
118,070 |
| 14:44:16 |
21,350 |
▼ 800 |
20 |
118,069 |
| 14:44:05 |
21,350 |
▼ 800 |
92 |
118,049 |
| 14:43:52 |
21,350 |
▼ 800 |
33 |
117,957 |
| 14:43:46 |
21,350 |
▼ 800 |
50 |
117,924 |
| 14:43:39 |
21,350 |
▼ 800 |
8 |
117,874 |
| 14:43:35 |
21,350 |
▼ 800 |
4 |
117,866 |
| 14:43:33 |
21,400 |
▼ 750 |
10 |
117,862 |
| 14:42:31 |
21,350 |
▼ 800 |
7 |
117,852 |
| 14:42:30 |
21,400 |
▼ 750 |
111 |
117,845 |
| 14:42:29 |
21,400 |
▼ 750 |
100 |
117,734 |
| 14:42:27 |
21,400 |
▼ 750 |
51 |
117,634 |
| 14:42:05 |
21,400 |
▼ 750 |
33 |
117,583 |
| 14:42:03 |
21,400 |
▼ 750 |
45 |
117,550 |
| 14:40:57 |
21,450 |
▼ 700 |
1 |
117,505 |
| 14:40:55 |
21,400 |
▼ 750 |
1,000 |
117,504 |
| 14:40:49 |
21,450 |
▼ 700 |
26 |
116,504 |
| 14:40:38 |
21,400 |
▼ 750 |
20 |
116,478 |
| 14:40:26 |
21,400 |
▼ 750 |
72 |
116,458 |
| 14:40:19 |
21,400 |
▼ 750 |
8 |
116,386 |
| 14:40:17 |
21,400 |
▼ 750 |
33 |
116,378 |
| 14:40:15 |
21,400 |
▼ 750 |
4 |
116,345 |
| 14:39:56 |
21,450 |
▼ 700 |
2 |
116,341 |
| 14:39:35 |
21,450 |
▼ 700 |
1 |
116,339 |
| 14:39:15 |
21,400 |
▼ 750 |
908 |
116,338 |
| 14:39:15 |
21,450 |
▼ 700 |
4 |
115,430 |
| 14:39:04 |
21,400 |
▼ 750 |
12 |
115,426 |
| 14:38:54 |
21,450 |
▼ 700 |
47 |
115,414 |
| 14:38:33 |
21,450 |
▼ 700 |
40 |
115,367 |
| 14:38:33 |
21,400 |
▼ 750 |
41 |
115,327 |
| 14:38:30 |
21,400 |
▼ 750 |
33 |
115,286 |
| 14:38:02 |
21,450 |
▼ 700 |
33 |
115,253 |
| 14:37:52 |
21,450 |
▼ 700 |
2 |
115,220 |
| 14:37:00 |
21,400 |
▼ 750 |
26 |
115,218 |
| 14:36:59 |
21,400 |
▼ 750 |
8 |
115,192 |
| 14:36:55 |
21,400 |
▼ 750 |
4 |
115,184 |
| 14:36:47 |
21,400 |
▼ 750 |
77 |
115,180 |
| 14:36:21 |
21,450 |
▼ 700 |
11 |
115,103 |
| 14:36:00 |
21,450 |
▼ 700 |
5 |
115,092 |
| 14:35:55 |
21,450 |
▼ 700 |
1 |
115,087 |
| 14:35:55 |
21,450 |
▼ 700 |
10 |
115,086 |
| 14:35:37 |
21,450 |
▼ 700 |
8 |
115,076 |
| 14:35:18 |
21,450 |
▼ 700 |
48 |
115,068 |
| 14:35:03 |
21,450 |
▼ 700 |
54 |
115,020 |
| 14:34:55 |
21,450 |
▼ 700 |
33 |
114,966 |
| 14:33:39 |
21,450 |
▼ 700 |
8 |
114,933 |
| 14:33:35 |
21,450 |
▼ 700 |
4 |
114,925 |
| 14:33:22 |
21,450 |
▼ 700 |
14 |
114,921 |
| 14:33:07 |
21,450 |
▼ 700 |
34 |
114,907 |
| 14:33:07 |
21,450 |
▼ 700 |
89 |
114,873 |
| 14:32:59 |
21,450 |
▼ 700 |
3 |
114,784 |
| 14:32:14 |
21,450 |
▼ 700 |
35 |
114,781 |
| 14:32:11 |
21,400 |
▼ 750 |
13 |
114,746 |
| 14:32:10 |
21,450 |
▼ 700 |
5 |
114,733 |
| 14:31:34 |
21,450 |
▼ 700 |
18 |
114,728 |
| 14:31:20 |
21,450 |
▼ 700 |
33 |
114,710 |
| 14:31:14 |
21,450 |
▼ 700 |
49 |
114,677 |
| 14:30:29 |
21,450 |
▼ 700 |
10 |
114,628 |
| 14:30:23 |
21,450 |
▼ 700 |
3 |
114,618 |
| 14:30:19 |
21,400 |
▼ 750 |
8 |
114,615 |
| 14:30:16 |
21,400 |
▼ 750 |
5 |
114,607 |
| 14:30:15 |
21,400 |
▼ 750 |
4 |
114,602 |
| 14:29:44 |
21,400 |
▼ 750 |
21 |
114,598 |
| 14:29:32 |
21,400 |
▼ 750 |
33 |
114,577 |
| 14:29:28 |
21,400 |
▼ 750 |
89 |
114,544 |
| 14:29:12 |
21,450 |
▼ 700 |
30 |
114,455 |
| 14:28:44 |
21,400 |
▼ 750 |
7 |
114,425 |
| 14:28:25 |
21,450 |
▼ 700 |
10 |
114,418 |
| 14:28:08 |
21,400 |
▼ 750 |
13 |
114,408 |
| 14:27:59 |
21,450 |
▼ 700 |
70 |
114,395 |
| 14:27:48 |
21,450 |
▼ 700 |
40 |
114,325 |
| 14:27:45 |
21,400 |
▼ 750 |
33 |
114,285 |
| 14:26:59 |
21,400 |
▼ 750 |
9 |
114,252 |
| 14:26:55 |
21,400 |
▼ 750 |
4 |
114,243 |
| 14:26:36 |
21,450 |
▼ 700 |
200 |
114,239 |
| 14:26:06 |
21,400 |
▼ 750 |
19 |
114,039 |
| 14:25:57 |
21,400 |
▼ 750 |
33 |
114,020 |
| 14:25:48 |
21,400 |
▼ 750 |
70 |
113,987 |
| 14:25:26 |
21,450 |
▼ 700 |
20 |
113,917 |
| 14:25:17 |
21,400 |
▼ 750 |
10 |
113,897 |
| 14:25:11 |
21,450 |
▼ 700 |
5 |
113,887 |
| 14:25:01 |
21,450 |
▼ 700 |
100 |
113,882 |
| 14:24:41 |
21,450 |
▼ 700 |
2 |
113,782 |
| 14:24:34 |
21,400 |
▼ 750 |
47 |
113,780 |
| 14:24:09 |
21,400 |
▼ 750 |
33 |
113,733 |
| 14:23:38 |
21,400 |
▼ 750 |
8 |
113,700 |
| 14:23:35 |
21,400 |
▼ 750 |
4 |
113,692 |
| 14:23:26 |
21,450 |
▼ 700 |
30 |
113,688 |
| 14:23:01 |
21,450 |
▼ 700 |
5 |
113,658 |
| 14:22:37 |
21,450 |
▼ 700 |
5 |
113,653 |
| 14:22:28 |
21,400 |
▼ 750 |
24 |
113,648 |
| 14:22:22 |
21,400 |
▼ 750 |
33 |
113,624 |
| 14:22:09 |
21,400 |
▼ 750 |
90 |
113,591 |
| 14:21:51 |
21,400 |
▼ 750 |
10 |
113,501 |
| 14:21:27 |
21,450 |
▼ 700 |
10 |
113,491 |
| 14:21:05 |
21,450 |
▼ 700 |
31 |
113,481 |
| 14:21:01 |
21,450 |
▼ 700 |
69 |
113,450 |
| 14:20:52 |
21,450 |
▼ 700 |
1 |
113,381 |
| 14:20:51 |
21,450 |
▼ 700 |
82 |
113,380 |
| 14:20:34 |
21,450 |
▼ 700 |
34 |
113,298 |
| 14:20:18 |
21,450 |
▼ 700 |
8 |
113,264 |
| 14:20:15 |
21,450 |
▼ 700 |
4 |
113,256 |
| 14:19:21 |
21,450 |
▼ 700 |
82 |
113,252 |
| 14:18:50 |
21,400 |
▼ 750 |
16 |
113,170 |
| 14:18:48 |
21,450 |
▼ 700 |
50 |
113,154 |
| 14:18:47 |
21,400 |
▼ 750 |
33 |
113,104 |
| 14:18:47 |
21,450 |
▼ 700 |
236 |
113,071 |
| 14:18:30 |
21,400 |
▼ 750 |
77 |
112,835 |
| 14:18:24 |
21,400 |
▼ 750 |
12 |
112,758 |
| 14:18:09 |
21,450 |
▼ 700 |
1 |
112,746 |
| 14:17:35 |
21,400 |
▼ 750 |
46 |
112,745 |
| 14:17:16 |
21,400 |
▼ 750 |
51 |
112,699 |
| 14:16:59 |
21,400 |
▼ 750 |
33 |
112,648 |
| 14:16:58 |
21,400 |
▼ 750 |
8 |
112,615 |
| 14:16:55 |
21,400 |
▼ 750 |
4 |
112,607 |
| 14:16:47 |
21,450 |
▼ 700 |
180 |
112,603 |
| 14:16:15 |
21,400 |
▼ 750 |
51 |
112,423 |
| 14:15:38 |
21,400 |
▼ 750 |
1 |
112,372 |
| 14:15:31 |
21,400 |
▼ 750 |
1 |
112,371 |
| 14:15:12 |
21,400 |
▼ 750 |
33 |
112,370 |
| 14:15:12 |
21,400 |
▼ 750 |
25 |
112,337 |
| 14:14:57 |
21,400 |
▼ 750 |
8 |
112,312 |
| 14:14:50 |
21,400 |
▼ 750 |
89 |
112,304 |
| 14:14:40 |
21,400 |
▼ 750 |
50 |
112,215 |
| 14:14:17 |
21,400 |
▼ 750 |
38 |
112,165 |
| 14:14:05 |
21,400 |
▼ 750 |
49 |
112,127 |
| 14:13:53 |
21,400 |
▼ 750 |
1 |
112,078 |
| 14:13:38 |
21,400 |
▼ 750 |
8 |
112,077 |
| 14:13:35 |
21,400 |
▼ 750 |
4 |
112,069 |
| 14:13:24 |
21,400 |
▼ 750 |
33 |
112,065 |
| 14:12:18 |
21,400 |
▼ 750 |
42 |
112,032 |
| 14:11:37 |
21,400 |
▼ 750 |
33 |
111,990 |
| 14:11:34 |
21,400 |
▼ 750 |
15 |
111,957 |
| 14:11:31 |
21,400 |
▼ 750 |
11 |
111,942 |
| 14:11:11 |
21,400 |
▼ 750 |
73 |
111,931 |
| 14:10:35 |
21,400 |
▼ 750 |
51 |
111,858 |
| 14:10:18 |
21,400 |
▼ 750 |
8 |
111,807 |
| 14:10:15 |
21,400 |
▼ 750 |
4 |
111,799 |
| 14:10:13 |
21,400 |
▼ 750 |
100 |
111,795 |
| 14:09:49 |
21,400 |
▼ 750 |
33 |
111,695 |
| 14:09:36 |
21,400 |
▼ 750 |
54 |
111,662 |
| 14:09:03 |
21,400 |
▼ 750 |
103 |
111,608 |
| 14:08:48 |
21,400 |
▼ 750 |
91 |
111,505 |
| 14:08:35 |
21,400 |
▼ 750 |
9 |
111,414 |
| 14:08:04 |
21,400 |
▼ 750 |
9 |
111,405 |
| 14:08:02 |
21,400 |
▼ 750 |
34 |
111,396 |
| 14:07:56 |
21,400 |
▼ 750 |
21 |
111,362 |
| 14:07:31 |
21,400 |
▼ 750 |
70 |
111,341 |
| 14:07:06 |
21,400 |
▼ 750 |
41 |
111,271 |
| 14:06:58 |
21,400 |
▼ 750 |
8 |
111,230 |
| 14:06:55 |
21,400 |
▼ 750 |
4 |
111,222 |
| 14:06:52 |
21,400 |
▼ 750 |
40 |
111,218 |
| 14:06:29 |
21,400 |
▼ 750 |
907 |
111,178 |
| 14:06:14 |
21,400 |
▼ 750 |
33 |
110,271 |
| 14:05:52 |
21,400 |
▼ 750 |
5 |
110,238 |
| 14:05:30 |
21,400 |
▼ 750 |
385 |
110,233 |
| 14:04:57 |
21,400 |
▼ 750 |
33 |
109,848 |
| 14:04:46 |
21,450 |
▼ 700 |
7 |
109,815 |
| 14:04:38 |
21,400 |
▼ 750 |
11 |
109,808 |
| 14:04:27 |
21,400 |
▼ 750 |
33 |
109,797 |
| 14:04:18 |
21,400 |
▼ 750 |
19 |
109,764 |
| 14:03:52 |
21,400 |
▼ 750 |
75 |
109,745 |
| 14:03:38 |
21,400 |
▼ 750 |
9 |
109,670 |
| 14:03:36 |
21,400 |
▼ 750 |
44 |
109,661 |
| 14:03:35 |
21,400 |
▼ 750 |
4 |
109,617 |
| 14:03:08 |
21,400 |
▼ 750 |
35 |
109,613 |
| 14:02:39 |
21,400 |
▼ 750 |
33 |
109,578 |
| 14:02:10 |
21,400 |
▼ 750 |
20 |
109,545 |
| 14:01:33 |
21,400 |
▼ 750 |
57 |
109,525 |
| 14:01:29 |
21,400 |
▼ 750 |
200 |
109,468 |
| 14:01:13 |
21,400 |
▼ 750 |
3 |
109,268 |
| 14:01:11 |
21,400 |
▼ 750 |
9 |
109,265 |
| 14:00:52 |
21,400 |
▼ 750 |
33 |
109,256 |
| 14:00:40 |
21,400 |
▼ 750 |
21 |
109,223 |
| 14:00:17 |
21,400 |
▼ 750 |
8 |
109,202 |
| 14:00:15 |
21,450 |
▼ 700 |
20 |
109,194 |
| 14:00:15 |
21,400 |
▼ 750 |
4 |
109,174 |
| 14:00:13 |
21,400 |
▼ 750 |
74 |
109,170 |
| 14:00:06 |
21,400 |
▼ 750 |
41 |
109,096 |
| 13:59:04 |
21,400 |
▼ 750 |
33 |
109,055 |
| 13:57:44 |
21,400 |
▼ 750 |
13 |
109,022 |
| 13:57:17 |
21,400 |
▼ 750 |
33 |
109,009 |
| 13:57:02 |
21,400 |
▼ 750 |
19 |
108,976 |
| 13:56:57 |
21,400 |
▼ 750 |
8 |
108,957 |
| 13:56:55 |
21,400 |
▼ 750 |
4 |
108,949 |
| 13:56:37 |
21,400 |
▼ 750 |
43 |
108,945 |
| 13:56:33 |
21,400 |
▼ 750 |
76 |
108,902 |
| 13:56:14 |
21,450 |
▼ 700 |
1 |
108,826 |
| 13:55:59 |
21,450 |
▼ 700 |
30 |
108,825 |
| 13:55:29 |
21,400 |
▼ 750 |
33 |
108,795 |
| 13:55:06 |
21,400 |
▼ 750 |
22 |
108,762 |
| 13:54:18 |
21,400 |
▼ 750 |
7 |
108,740 |
| 13:53:43 |
21,400 |
▼ 750 |
34 |
108,733 |
| 13:53:37 |
21,400 |
▼ 750 |
8 |
108,699 |
| 13:53:34 |
21,400 |
▼ 750 |
4 |
108,691 |
| 13:53:24 |
21,400 |
▼ 750 |
20 |
108,687 |
| 13:53:07 |
21,400 |
▼ 750 |
44 |
108,667 |
| 13:53:03 |
21,450 |
▼ 700 |
3 |
108,623 |
| 13:52:58 |
21,450 |
▼ 700 |
10 |
108,620 |
| 13:52:18 |
21,450 |
▼ 700 |
18 |
108,610 |
| 13:52:18 |
21,450 |
▼ 700 |
100 |
108,592 |
| 13:52:00 |
21,450 |
▼ 700 |
1 |
108,492 |
| 13:51:54 |
21,450 |
▼ 700 |
99 |
108,491 |
| 13:51:54 |
21,450 |
▼ 700 |
33 |
108,392 |
| 13:51:05 |
21,450 |
▼ 700 |
60 |
108,359 |
| 13:50:51 |
21,400 |
▼ 750 |
13 |
108,299 |
| 13:50:39 |
21,450 |
▼ 700 |
220 |
108,286 |
| 13:50:17 |
21,400 |
▼ 750 |
8 |
108,066 |
| 13:50:14 |
21,400 |
▼ 750 |
4 |
108,058 |
| 13:50:07 |
21,400 |
▼ 750 |
33 |
108,054 |
| 13:49:46 |
21,400 |
▼ 750 |
20 |
108,021 |
| 13:49:37 |
21,400 |
▼ 750 |
59 |
108,001 |
| 13:49:14 |
21,400 |
▼ 750 |
90 |
107,942 |
| 13:48:46 |
21,400 |
▼ 750 |
50 |
107,852 |
| 13:48:20 |
21,400 |
▼ 750 |
30 |
107,802 |
| 13:48:19 |
21,400 |
▼ 750 |
33 |
107,772 |
| 13:48:00 |
21,450 |
▼ 700 |
1 |
107,739 |
| 13:47:24 |
21,400 |
▼ 750 |
7 |
107,738 |
| 13:46:57 |
21,400 |
▼ 750 |
8 |
107,731 |
| 13:46:54 |
21,400 |
▼ 750 |
4 |
107,723 |
| 13:46:37 |
21,400 |
▼ 750 |
1 |
107,719 |
| 13:46:31 |
21,400 |
▼ 750 |
33 |
107,718 |
| 13:46:25 |
21,450 |
▼ 700 |
26 |
107,685 |
| 13:46:16 |
21,450 |
▼ 700 |
27 |
107,659 |
| 13:46:16 |
21,450 |
▼ 700 |
47 |
107,632 |
| 13:46:15 |
21,450 |
▼ 700 |
2 |
107,585 |
| 13:46:08 |
21,400 |
▼ 750 |
23 |
107,583 |
| 13:46:05 |
21,450 |
▼ 700 |
17 |
107,560 |
| 13:46:02 |
21,450 |
▼ 700 |
183 |
107,543 |
| 13:45:52 |
21,400 |
▼ 750 |
320 |
107,360 |
| 13:45:42 |
21,450 |
▼ 700 |
10 |
107,040 |
| 13:45:36 |
21,400 |
▼ 750 |
8 |
107,030 |
| 13:45:35 |
21,400 |
▼ 750 |
91 |
107,022 |
| 13:44:52 |
21,400 |
▼ 750 |
10 |
106,931 |
| 13:44:45 |
21,400 |
▼ 750 |
33 |
106,921 |
| 13:43:58 |
21,400 |
▼ 750 |
11 |
106,888 |
| 13:43:37 |
21,400 |
▼ 750 |
8 |
106,877 |
| 13:43:34 |
21,400 |
▼ 750 |
4 |
106,869 |
| 13:42:57 |
21,450 |
▼ 700 |
10 |
106,865 |
| 13:42:56 |
21,400 |
▼ 750 |
33 |
106,855 |
| 13:42:38 |
21,400 |
▼ 750 |
49 |
106,822 |
| 13:42:29 |
21,400 |
▼ 750 |
17 |
106,773 |
| 13:41:53 |
21,450 |
▼ 700 |
3 |
106,756 |
| 13:41:34 |
21,400 |
▼ 750 |
7 |
106,753 |
| 13:41:19 |
21,400 |
▼ 750 |
9 |
106,746 |
| 13:41:11 |
21,400 |
▼ 750 |
18 |
106,737 |
| 13:41:08 |
21,400 |
▼ 750 |
2 |
106,719 |
| 13:40:39 |
21,400 |
▼ 750 |
48 |
106,717 |
| 13:40:31 |
21,400 |
▼ 750 |
9 |
106,669 |
| 13:40:17 |
21,400 |
▼ 750 |
8 |
106,660 |
| 13:40:14 |
21,400 |
▼ 750 |
711 |
106,652 |
| 13:40:14 |
21,400 |
▼ 750 |
50 |
105,941 |
| 13:40:14 |
21,450 |
▼ 700 |
1 |
105,891 |
| 13:40:06 |
21,450 |
▼ 700 |
1 |
105,890 |
| 13:40:06 |
21,450 |
▼ 700 |
2 |
105,889 |
| 13:40:06 |
21,450 |
▼ 700 |
29 |
105,887 |
| 13:40:06 |
21,450 |
▼ 700 |
250 |
105,858 |
| 13:40:05 |
21,450 |
▼ 700 |
9 |
105,608 |
| 13:39:36 |
21,450 |
▼ 700 |
356 |
105,599 |
| 13:39:21 |
21,400 |
▼ 750 |
33 |
105,243 |
| 13:39:08 |
21,400 |
▼ 750 |
42 |
105,210 |
| 13:38:51 |
21,400 |
▼ 750 |
23 |
105,168 |
| 13:38:16 |
21,400 |
▼ 750 |
68 |
105,145 |
| 13:38:10 |
21,450 |
▼ 700 |
649 |
105,077 |
| 13:37:45 |
21,400 |
▼ 750 |
34 |
104,428 |
| 13:37:34 |
21,400 |
▼ 750 |
33 |
104,394 |
| 13:37:04 |
21,400 |
▼ 750 |
11 |
104,361 |
| 13:36:57 |
21,400 |
▼ 750 |
9 |
104,350 |
| 13:36:54 |
21,400 |
▼ 750 |
4 |
104,341 |
| 13:36:17 |
21,400 |
▼ 750 |
20 |
104,337 |
| 13:35:46 |
21,400 |
▼ 750 |
33 |
104,317 |
| 13:35:38 |
21,400 |
▼ 750 |
55 |
104,284 |
| 13:35:13 |
21,400 |
▼ 750 |
17 |
104,229 |
| 13:34:37 |
21,400 |
▼ 750 |
69 |
104,212 |
| 13:34:09 |
21,400 |
▼ 750 |
20 |
104,143 |
| 13:33:59 |
21,400 |
▼ 750 |
33 |
104,123 |
| 13:33:38 |
21,400 |
▼ 750 |
9 |
104,090 |
| 13:33:36 |
21,400 |
▼ 750 |
8 |
104,081 |
| 13:33:34 |
21,400 |
▼ 750 |
4 |
104,073 |
| 13:32:11 |
21,400 |
▼ 750 |
33 |
104,069 |
| 13:32:09 |
21,400 |
▼ 750 |
56 |
104,036 |
| 13:31:35 |
21,400 |
▼ 750 |
23 |
103,980 |
| 13:30:57 |
21,400 |
▼ 750 |
70 |
103,957 |
| 13:30:24 |
21,400 |
▼ 750 |
33 |
103,887 |
| 13:30:16 |
21,400 |
▼ 750 |
8 |
103,854 |
| 13:30:14 |
21,400 |
▼ 750 |
4 |
103,846 |
| 13:30:11 |
21,400 |
▼ 750 |
10 |
103,842 |
| 13:28:39 |
21,400 |
▼ 750 |
58 |
103,832 |
| 13:28:36 |
21,400 |
▼ 750 |
34 |
103,774 |
|
|
|
|
