현대그린푸드
(005440) |
코스피 200
유통업
액면가 500원
|
 |
|
|
|
 10.05 10:35 |
|
|
|
|
|
| 6,510 (6,650) |
|
[시가/고가/저가] 6,710 / 6,710 / 6,510 |
| 전일비/등락률 |
▼ 140 (-2.11%) |
매도호가/호가잔량 |
6,560 / 1,598 |
| 거래량/전일동시간대비 |
73,310 /▲ 16,407 |
매수호가/호가잔량 |
6,510 / 1,068 |
| 상한가/하한가 |
8,640 / 4,660 |
총매도/총매수잔량 |
3,980 / 10,416 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 152 |
6,650 |
 |
| 54 |
6,640 |
| 219 |
6,630 |
| 623 |
6,620 |
| 18 |
6,610 |
| 18 |
6,600 |
| 36 |
6,590 |
| 252 |
6,580 |
| 1,010 |
6,570 |
| 1,598 |
6,560 |
| |
|
6,510 |
1,068 |
| 6,500 |
3,396 |
| 6,490 |
214 |
| 6,480 |
636 |
| 6,470 |
175 |
| 6,460 |
345 |
| 6,450 |
3,903 |
| 6,440 |
284 |
| 6,430 |
361 |
| 6,420 |
34 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 3,980 |
6,436 |
10,416 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 현대그린푸드 005440 |
|
 |
|
KOSPI 2,213.06 (+3.68)
FUTURE
289.45 (-0.55)
Basis:
0.77
|
|
 |
|
| 10:35:24 |
6,510 |
▼ 140 |
1 |
73,310 |
| 10:34:07 |
6,510 |
▼ 140 |
1,686 |
73,309 |
| 10:34:07 |
6,520 |
▼ 130 |
100 |
71,623 |
| 10:34:03 |
6,530 |
▼ 120 |
30 |
71,523 |
| 10:34:02 |
6,520 |
▼ 130 |
60 |
71,493 |
| 10:33:27 |
6,520 |
▼ 130 |
1,065 |
71,433 |
| 10:33:21 |
6,530 |
▼ 120 |
60 |
70,368 |
| 10:33:21 |
6,530 |
▼ 120 |
20 |
70,308 |
| 10:33:07 |
6,530 |
▼ 120 |
28 |
70,288 |
| 10:33:07 |
6,530 |
▼ 120 |
50 |
70,260 |
| 10:33:07 |
6,530 |
▼ 120 |
2 |
70,210 |
| 10:33:06 |
6,540 |
▼ 110 |
768 |
70,208 |
| 10:33:06 |
6,550 |
▼ 100 |
9 |
69,440 |
| 10:33:00 |
6,550 |
▼ 100 |
41 |
69,431 |
| 10:32:32 |
6,540 |
▼ 110 |
128 |
69,390 |
| 10:32:28 |
6,540 |
▼ 110 |
3 |
69,262 |
| 10:32:23 |
6,540 |
▼ 110 |
20 |
69,259 |
| 10:32:17 |
6,540 |
▼ 110 |
241 |
69,239 |
| 10:32:17 |
6,530 |
▼ 120 |
492 |
68,998 |
| 10:32:09 |
6,540 |
▼ 110 |
44 |
68,506 |
| 10:32:08 |
6,540 |
▼ 110 |
3,010 |
68,462 |
| 10:31:54 |
6,550 |
▼ 100 |
9 |
65,452 |
| 10:31:41 |
6,550 |
▼ 100 |
862 |
65,443 |
| 10:31:31 |
6,560 |
▼ 90 |
544 |
64,581 |
| 10:31:25 |
6,560 |
▼ 90 |
3 |
64,037 |
| 10:31:13 |
6,560 |
▼ 90 |
50 |
64,034 |
| 10:31:12 |
6,560 |
▼ 90 |
80 |
63,984 |
| 10:31:12 |
6,560 |
▼ 90 |
80 |
63,904 |
| 10:31:12 |
6,560 |
▼ 90 |
84 |
63,824 |
| 10:31:11 |
6,570 |
▼ 80 |
55 |
63,740 |
| 10:31:11 |
6,570 |
▼ 80 |
1,034 |
63,685 |
| 10:30:46 |
6,570 |
▼ 80 |
22 |
62,651 |
| 10:30:46 |
6,570 |
▼ 80 |
216 |
62,629 |
| 10:29:41 |
6,580 |
▼ 70 |
2 |
62,413 |
| 10:29:18 |
6,570 |
▼ 80 |
1 |
62,411 |
| 10:29:12 |
6,580 |
▼ 70 |
3 |
62,410 |
| 10:27:58 |
6,580 |
▼ 70 |
3 |
62,407 |
| 10:27:27 |
6,570 |
▼ 80 |
2 |
62,404 |
| 10:26:46 |
6,570 |
▼ 80 |
34 |
62,402 |
| 10:26:45 |
6,570 |
▼ 80 |
198 |
62,368 |
| 10:25:06 |
6,560 |
▼ 90 |
46 |
62,170 |
| 10:24:25 |
6,560 |
▼ 90 |
150 |
62,124 |
| 10:24:20 |
6,550 |
▼ 100 |
456 |
61,974 |
| 10:24:20 |
6,550 |
▼ 100 |
200 |
61,518 |
| 10:24:02 |
6,540 |
▼ 110 |
1 |
61,318 |
| 10:23:50 |
6,540 |
▼ 110 |
324 |
61,317 |
| 10:23:15 |
6,550 |
▼ 100 |
1,533 |
60,993 |
| 10:23:01 |
6,550 |
▼ 100 |
1 |
59,460 |
| 10:22:37 |
6,550 |
▼ 100 |
1 |
59,459 |
| 10:18:46 |
6,550 |
▼ 100 |
1 |
59,458 |
| 10:17:07 |
6,560 |
▼ 90 |
11 |
59,457 |
| 10:16:55 |
6,560 |
▼ 90 |
850 |
59,446 |
| 10:16:10 |
6,570 |
▼ 80 |
40 |
58,596 |
| 10:16:05 |
6,570 |
▼ 80 |
80 |
58,556 |
| 10:15:28 |
6,580 |
▼ 70 |
330 |
58,476 |
| 10:13:48 |
6,580 |
▼ 70 |
2 |
58,146 |
| 10:13:48 |
6,580 |
▼ 70 |
2 |
58,144 |
| 10:13:48 |
6,580 |
▼ 70 |
3 |
58,142 |
| 10:13:48 |
6,580 |
▼ 70 |
40 |
58,139 |
| 10:13:30 |
6,580 |
▼ 70 |
1 |
58,099 |
| 10:12:47 |
6,580 |
▼ 70 |
542 |
58,098 |
| 10:12:46 |
6,570 |
▼ 80 |
604 |
57,556 |
| 10:12:46 |
6,580 |
▼ 70 |
92 |
56,952 |
| 10:11:55 |
6,590 |
▼ 60 |
13 |
56,860 |
| 10:10:50 |
6,590 |
▼ 60 |
30 |
56,847 |
| 10:10:50 |
6,600 |
▼ 50 |
32 |
56,817 |
| 10:10:48 |
6,610 |
▼ 40 |
100 |
56,785 |
| 10:10:48 |
6,610 |
▼ 40 |
60 |
56,685 |
| 10:10:42 |
6,590 |
▼ 60 |
93 |
56,625 |
| 10:10:41 |
6,590 |
▼ 60 |
71 |
56,532 |
| 10:09:50 |
6,580 |
▼ 70 |
1 |
56,461 |
| 10:09:17 |
6,590 |
▼ 60 |
32 |
56,460 |
| 10:09:15 |
6,600 |
▼ 50 |
234 |
56,428 |
| 10:09:15 |
6,600 |
▼ 50 |
70 |
56,194 |
| 10:09:15 |
6,600 |
▼ 50 |
10 |
56,124 |
| 10:09:14 |
6,590 |
▼ 60 |
10 |
56,114 |
| 10:09:13 |
6,570 |
▼ 80 |
323 |
56,104 |
| 10:08:14 |
6,560 |
▼ 90 |
1 |
55,781 |
| 10:07:33 |
6,570 |
▼ 80 |
50 |
55,780 |
| 10:06:44 |
6,570 |
▼ 80 |
1 |
55,730 |
| 10:06:38 |
6,570 |
▼ 80 |
1 |
55,729 |
| 10:06:30 |
6,560 |
▼ 90 |
1 |
55,728 |
| 10:06:27 |
6,570 |
▼ 80 |
25 |
55,727 |
| 10:06:25 |
6,580 |
▼ 70 |
48 |
55,702 |
| 10:05:35 |
6,590 |
▼ 60 |
1 |
55,654 |
| 10:05:13 |
6,590 |
▼ 60 |
1 |
55,653 |
| 10:05:01 |
6,590 |
▼ 60 |
1 |
55,652 |
| 10:04:50 |
6,590 |
▼ 60 |
162 |
55,651 |
| 10:04:37 |
6,590 |
▼ 60 |
52 |
55,489 |
| 10:04:36 |
6,590 |
▼ 60 |
10 |
55,437 |
| 10:04:36 |
6,580 |
▼ 70 |
18 |
55,427 |
| 10:04:36 |
6,580 |
▼ 70 |
80 |
55,409 |
| 10:04:36 |
6,570 |
▼ 80 |
216 |
55,329 |
| 10:04:26 |
6,570 |
▼ 80 |
5 |
55,113 |
| 10:03:56 |
6,570 |
▼ 80 |
10 |
55,108 |
| 10:02:56 |
6,580 |
▼ 70 |
2 |
55,098 |
| 10:00:55 |
6,590 |
▼ 60 |
2 |
55,096 |
| 10:00:51 |
6,570 |
▼ 80 |
63 |
55,094 |
| 10:00:51 |
6,580 |
▼ 70 |
276 |
55,031 |
| 09:59:12 |
6,590 |
▼ 60 |
28 |
54,755 |
| 09:59:12 |
6,600 |
▼ 50 |
72 |
54,727 |
| 09:59:12 |
6,600 |
▼ 50 |
10 |
54,655 |
| 09:59:12 |
6,590 |
▼ 60 |
10 |
54,645 |
| 09:59:12 |
6,580 |
▼ 70 |
43 |
54,635 |
| 09:59:12 |
6,580 |
▼ 70 |
28 |
54,592 |
| 09:59:12 |
6,580 |
▼ 70 |
100 |
54,564 |
| 09:58:58 |
6,580 |
▼ 70 |
3 |
54,464 |
| 09:58:54 |
6,580 |
▼ 70 |
9 |
54,461 |
| 09:58:42 |
6,580 |
▼ 70 |
2 |
54,452 |
| 09:57:42 |
6,570 |
▼ 80 |
1 |
54,450 |
| 09:57:34 |
6,570 |
▼ 80 |
71 |
54,449 |
| 09:57:14 |
6,570 |
▼ 80 |
5 |
54,378 |
| 09:57:14 |
6,570 |
▼ 80 |
29 |
54,373 |
| 09:57:05 |
6,570 |
▼ 80 |
12 |
54,344 |
| 09:57:02 |
6,570 |
▼ 80 |
1 |
54,332 |
| 09:54:56 |
6,570 |
▼ 80 |
1 |
54,331 |
| 09:54:48 |
6,570 |
▼ 80 |
30 |
54,330 |
| 09:54:39 |
6,570 |
▼ 80 |
1 |
54,300 |
| 09:54:30 |
6,560 |
▼ 90 |
2 |
54,299 |
| 09:53:54 |
6,570 |
▼ 80 |
50 |
54,297 |
| 09:53:43 |
6,570 |
▼ 80 |
358 |
54,247 |
| 09:52:59 |
6,580 |
▼ 70 |
10 |
53,889 |
| 09:52:49 |
6,580 |
▼ 70 |
118 |
53,879 |
| 09:52:26 |
6,580 |
▼ 70 |
1 |
53,761 |
| 09:51:45 |
6,590 |
▼ 60 |
100 |
53,760 |
| 09:51:25 |
6,570 |
▼ 80 |
1 |
53,660 |
| 09:51:16 |
6,580 |
▼ 70 |
84 |
53,659 |
| 09:50:26 |
6,570 |
▼ 80 |
4 |
53,575 |
| 09:50:00 |
6,570 |
▼ 80 |
4 |
53,571 |
| 09:49:53 |
6,560 |
▼ 90 |
59 |
53,567 |
| 09:49:27 |
6,560 |
▼ 90 |
5 |
53,508 |
| 09:49:09 |
6,550 |
▼ 100 |
80 |
53,503 |
| 09:49:03 |
6,550 |
▼ 100 |
238 |
53,423 |
| 09:49:03 |
6,550 |
▼ 100 |
33 |
53,185 |
| 09:49:03 |
6,550 |
▼ 100 |
49 |
53,152 |
| 09:49:03 |
6,550 |
▼ 100 |
160 |
53,103 |
| 09:49:02 |
6,550 |
▼ 100 |
20 |
52,943 |
| 09:49:02 |
6,550 |
▼ 100 |
35 |
52,923 |
| 09:49:02 |
6,550 |
▼ 100 |
500 |
52,888 |
| 09:48:50 |
6,560 |
▼ 90 |
1 |
52,388 |
| 09:48:37 |
6,560 |
▼ 90 |
1 |
52,387 |
| 09:48:25 |
6,560 |
▼ 90 |
43 |
52,386 |
| 09:48:25 |
6,560 |
▼ 90 |
80 |
52,343 |
| 09:48:25 |
6,560 |
▼ 90 |
80 |
52,263 |
| 09:48:16 |
6,570 |
▼ 80 |
308 |
52,183 |
| 09:47:41 |
6,580 |
▼ 70 |
23 |
51,875 |
| 09:47:41 |
6,580 |
▼ 70 |
79 |
51,852 |
| 09:47:19 |
6,580 |
▼ 70 |
1 |
51,773 |
| 09:47:10 |
6,580 |
▼ 70 |
1 |
51,772 |
| 09:46:52 |
6,580 |
▼ 70 |
3 |
51,771 |
| 09:46:19 |
6,590 |
▼ 60 |
10 |
51,768 |
| 09:46:18 |
6,590 |
▼ 60 |
3 |
51,758 |
| 09:46:14 |
6,590 |
▼ 60 |
3 |
51,755 |
| 09:46:14 |
6,590 |
▼ 60 |
47 |
51,752 |
| 09:46:11 |
6,600 |
▼ 50 |
1 |
51,705 |
| 09:45:48 |
6,600 |
▼ 50 |
1 |
51,704 |
| 09:45:36 |
6,600 |
▼ 50 |
1 |
51,703 |
| 09:44:50 |
6,600 |
▼ 50 |
38 |
51,702 |
| 09:44:44 |
6,610 |
▼ 40 |
3 |
51,664 |
| 09:44:21 |
6,610 |
▼ 40 |
14 |
51,661 |
| 09:44:16 |
6,600 |
▼ 50 |
1 |
51,647 |
| 09:44:14 |
6,610 |
▼ 40 |
63 |
51,646 |
| 09:44:14 |
6,610 |
▼ 40 |
17 |
51,583 |
| 09:44:13 |
6,610 |
▼ 40 |
84 |
51,566 |
| 09:42:06 |
6,600 |
▼ 50 |
58 |
51,482 |
| 09:42:05 |
6,600 |
▼ 50 |
23 |
51,424 |
| 09:42:05 |
6,590 |
▼ 60 |
3 |
51,401 |
| 09:42:05 |
6,590 |
▼ 60 |
60 |
51,398 |
| 09:42:05 |
6,590 |
▼ 60 |
24 |
51,338 |
| 09:41:55 |
6,580 |
▼ 70 |
1 |
51,314 |
| 09:41:21 |
6,580 |
▼ 70 |
14 |
51,313 |
| 09:41:21 |
6,580 |
▼ 70 |
80 |
51,299 |
| 09:40:46 |
6,570 |
▼ 80 |
8 |
51,219 |
| 09:40:27 |
6,580 |
▼ 70 |
1 |
51,211 |
| 09:40:25 |
6,580 |
▼ 70 |
30 |
51,210 |
| 09:40:05 |
6,580 |
▼ 70 |
1 |
51,180 |
| 09:39:58 |
6,580 |
▼ 70 |
10 |
51,179 |
| 09:37:44 |
6,580 |
▼ 70 |
2 |
51,169 |
| 09:37:17 |
6,580 |
▼ 70 |
1 |
51,167 |
| 09:37:05 |
6,580 |
▼ 70 |
1 |
51,166 |
| 09:36:35 |
6,570 |
▼ 80 |
15 |
51,165 |
| 09:36:35 |
6,570 |
▼ 80 |
5 |
51,150 |
| 09:36:35 |
6,570 |
▼ 80 |
65 |
51,145 |
| 09:36:28 |
6,570 |
▼ 80 |
69 |
51,080 |
| 09:36:22 |
6,570 |
▼ 80 |
1 |
51,011 |
| 09:36:11 |
6,570 |
▼ 80 |
2 |
51,010 |
| 09:35:54 |
6,570 |
▼ 80 |
1 |
51,008 |
| 09:35:21 |
6,560 |
▼ 90 |
84 |
51,007 |
| 09:35:20 |
6,560 |
▼ 90 |
5 |
50,923 |
| 09:35:16 |
6,560 |
▼ 90 |
10 |
50,918 |
| 09:34:59 |
6,560 |
▼ 90 |
392 |
50,908 |
| 09:34:59 |
6,560 |
▼ 90 |
27 |
50,516 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,489 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,409 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,329 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,249 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,169 |
| 09:34:58 |
6,560 |
▼ 90 |
80 |
50,089 |
| 09:34:57 |
6,570 |
▼ 80 |
1,570 |
50,009 |
| 09:34:34 |
6,580 |
▼ 70 |
1 |
48,439 |
| 09:34:33 |
6,580 |
▼ 70 |
20 |
48,438 |
| 09:34:30 |
6,580 |
▼ 70 |
1 |
48,418 |
| 09:34:15 |
6,580 |
▼ 70 |
3 |
48,417 |
| 09:33:48 |
6,580 |
▼ 70 |
84 |
48,414 |
| 09:33:36 |
6,580 |
▼ 70 |
50 |
48,330 |
| 09:33:21 |
6,580 |
▼ 70 |
250 |
48,280 |
| 09:33:11 |
6,580 |
▼ 70 |
37 |
48,030 |
| 09:33:11 |
6,580 |
▼ 70 |
127 |
47,993 |
| 09:33:11 |
6,580 |
▼ 70 |
79 |
47,866 |
| 09:33:11 |
6,580 |
▼ 70 |
84 |
47,787 |
| 09:33:11 |
6,580 |
▼ 70 |
80 |
47,623 |
| 09:33:11 |
6,580 |
▼ 70 |
80 |
47,703 |
| 09:33:11 |
6,580 |
▼ 70 |
80 |
47,543 |
| 09:33:11 |
6,580 |
▼ 70 |
80 |
47,463 |
| 09:33:04 |
6,590 |
▼ 60 |
1,048 |
47,383 |
| 09:32:30 |
6,590 |
▼ 60 |
10 |
46,335 |
| 09:31:58 |
6,590 |
▼ 60 |
500 |
46,325 |
| 09:31:47 |
6,590 |
▼ 60 |
1 |
45,825 |
| 09:30:56 |
6,600 |
▼ 50 |
1 |
45,824 |
| 09:30:14 |
6,600 |
▼ 50 |
44 |
45,823 |
| 09:30:14 |
6,600 |
▼ 50 |
94 |
45,779 |
| 09:30:14 |
6,600 |
▼ 50 |
50 |
45,685 |
| 09:30:14 |
6,600 |
▼ 50 |
500 |
45,635 |
| 09:30:10 |
6,600 |
▼ 50 |
1 |
45,135 |
| 09:30:05 |
6,600 |
▼ 50 |
2 |
45,134 |
| 09:30:00 |
6,600 |
▼ 50 |
2 |
45,132 |
| 09:29:11 |
6,600 |
▼ 50 |
20 |
45,130 |
| 09:28:36 |
6,600 |
▼ 50 |
287 |
45,110 |
| 09:28:34 |
6,600 |
▼ 50 |
20 |
44,823 |
| 09:28:08 |
6,600 |
▼ 50 |
84 |
44,803 |
| 09:28:01 |
6,590 |
▼ 60 |
292 |
44,719 |
| 09:27:43 |
6,590 |
▼ 60 |
23 |
44,427 |
| 09:27:07 |
6,590 |
▼ 60 |
5 |
44,404 |
| 09:26:58 |
6,590 |
▼ 60 |
50 |
44,399 |
| 09:25:38 |
6,590 |
▼ 60 |
65 |
44,349 |
| 09:25:30 |
6,590 |
▼ 60 |
2 |
44,284 |
| 09:24:39 |
6,590 |
▼ 60 |
66 |
44,282 |
| 09:24:38 |
6,590 |
▼ 60 |
1 |
44,216 |
| 09:24:31 |
6,590 |
▼ 60 |
115 |
44,215 |
| 09:24:03 |
6,580 |
▼ 70 |
80 |
44,100 |
| 09:24:02 |
6,580 |
▼ 70 |
80 |
44,020 |
| 09:24:02 |
6,590 |
▼ 60 |
1,049 |
43,940 |
| 09:23:38 |
6,600 |
▼ 50 |
1 |
42,891 |
| 09:23:04 |
6,590 |
▼ 60 |
375 |
42,890 |
| 09:23:00 |
6,580 |
▼ 70 |
46 |
42,515 |
| 09:22:54 |
6,580 |
▼ 70 |
34 |
42,469 |
| 09:22:54 |
6,580 |
▼ 70 |
38 |
42,435 |
| 09:22:53 |
6,590 |
▼ 60 |
1,187 |
42,397 |
| 09:22:53 |
6,570 |
▼ 80 |
33 |
41,210 |
| 09:22:53 |
6,580 |
▼ 70 |
849 |
41,177 |
| 09:22:53 |
6,590 |
▼ 60 |
1,355 |
40,328 |
| 09:22:49 |
6,600 |
▼ 50 |
17 |
38,973 |
| 09:22:41 |
6,590 |
▼ 60 |
20 |
38,956 |
| 09:22:37 |
6,600 |
▼ 50 |
298 |
38,936 |
| 09:22:36 |
6,610 |
▼ 40 |
29 |
38,638 |
| 09:22:31 |
6,620 |
▼ 30 |
1 |
38,609 |
| 09:21:59 |
6,610 |
▼ 40 |
15 |
38,608 |
| 09:21:25 |
6,610 |
▼ 40 |
6 |
38,593 |
| 09:21:11 |
6,610 |
▼ 40 |
10 |
38,587 |
| 09:21:05 |
6,610 |
▼ 40 |
63 |
38,577 |
| 09:20:45 |
6,610 |
▼ 40 |
2 |
38,514 |
| 09:20:36 |
6,610 |
▼ 40 |
1 |
38,512 |
| 09:20:04 |
6,610 |
▼ 40 |
26 |
38,511 |
| 09:20:00 |
6,610 |
▼ 40 |
1 |
38,485 |
| 09:19:57 |
6,610 |
▼ 40 |
913 |
38,484 |
| 09:19:57 |
6,620 |
▼ 30 |
60 |
37,571 |
| 09:19:23 |
6,630 |
▼ 20 |
56 |
37,511 |
| 09:18:45 |
6,630 |
▼ 20 |
1 |
37,455 |
| 09:18:39 |
6,620 |
▼ 30 |
30 |
37,454 |
| 09:18:14 |
6,630 |
▼ 20 |
1 |
37,424 |
| 09:18:01 |
6,620 |
▼ 30 |
110 |
37,423 |
| 09:17:50 |
6,620 |
▼ 30 |
4 |
37,313 |
| 09:17:08 |
6,620 |
▼ 30 |
1 |
37,309 |
| 09:16:55 |
6,610 |
▼ 40 |
50 |
37,308 |
| 09:16:17 |
6,620 |
▼ 30 |
84 |
37,258 |
| 09:16:07 |
6,620 |
▼ 30 |
1 |
37,174 |
| 09:16:07 |
6,610 |
▼ 40 |
30 |
37,173 |
| 09:15:50 |
6,610 |
▼ 40 |
1 |
37,143 |
| 09:15:37 |
6,600 |
▼ 50 |
304 |
37,142 |
| 09:14:31 |
6,600 |
▼ 50 |
10 |
36,838 |
| 09:14:12 |
6,600 |
▼ 50 |
77 |
36,828 |
| 09:13:53 |
6,610 |
▼ 40 |
16 |
36,751 |
| 09:13:53 |
6,610 |
▼ 40 |
84 |
36,735 |
| 09:13:52 |
6,610 |
▼ 40 |
76 |
36,651 |
| 09:13:38 |
6,590 |
▼ 60 |
20 |
36,575 |
| 09:13:33 |
6,600 |
▼ 50 |
22 |
36,555 |
| 09:13:33 |
6,600 |
▼ 50 |
401 |
36,533 |
| 09:12:56 |
6,590 |
▼ 60 |
12 |
36,132 |
| 09:12:49 |
6,590 |
▼ 60 |
68 |
36,120 |
| 09:12:46 |
6,590 |
▼ 60 |
2 |
36,052 |
| 09:12:30 |
6,590 |
▼ 60 |
64 |
36,050 |
| 09:12:27 |
6,590 |
▼ 60 |
3,146 |
35,986 |
| 09:12:27 |
6,600 |
▼ 50 |
1,854 |
32,840 |
| 09:12:05 |
6,610 |
▼ 40 |
40 |
30,986 |
| 09:12:03 |
6,610 |
▼ 40 |
84 |
30,946 |
| 09:12:03 |
6,610 |
▼ 40 |
330 |
30,862 |
| 09:12:03 |
6,610 |
▼ 40 |
70 |
30,532 |
| 09:11:40 |
6,610 |
▼ 40 |
5 |
30,462 |
| 09:11:32 |
6,610 |
▼ 40 |
51 |
30,457 |
| 09:11:06 |
6,630 |
▼ 20 |
6 |
30,406 |
| 09:11:06 |
6,620 |
▼ 30 |
44 |
30,400 |
| 09:10:57 |
6,620 |
▼ 30 |
10 |
30,356 |
| 09:10:55 |
6,610 |
▼ 40 |
457 |
30,346 |
| 09:10:54 |
6,610 |
▼ 40 |
7 |
29,889 |
| 09:10:50 |
6,610 |
▼ 40 |
12 |
29,882 |
| 09:10:47 |
6,610 |
▼ 40 |
5 |
29,870 |
| 09:10:34 |
6,610 |
▼ 40 |
1 |
29,865 |
| 09:10:32 |
6,610 |
▼ 40 |
500 |
29,864 |
| 09:10:04 |
6,610 |
▼ 40 |
90 |
29,364 |
| 09:10:02 |
6,600 |
▼ 50 |
63 |
29,274 |
| 09:10:02 |
6,600 |
▼ 50 |
228 |
29,211 |
| 09:10:02 |
6,600 |
▼ 50 |
1 |
28,983 |
| 09:09:54 |
6,600 |
▼ 50 |
28 |
28,982 |
| 09:09:54 |
6,600 |
▼ 50 |
72 |
28,954 |
| 09:09:53 |
6,610 |
▼ 40 |
1 |
28,882 |
| 09:09:45 |
6,610 |
▼ 40 |
1 |
28,881 |
| 09:09:45 |
6,610 |
▼ 40 |
3 |
28,880 |
| 09:09:41 |
6,610 |
▼ 40 |
2 |
28,877 |
| 09:09:27 |
6,610 |
▼ 40 |
1 |
28,875 |
| 09:09:24 |
6,590 |
▼ 60 |
1 |
28,874 |
| 09:08:57 |
6,590 |
▼ 60 |
79 |
28,873 |
| 09:08:55 |
6,590 |
▼ 60 |
116 |
28,794 |
| 09:08:55 |
6,590 |
▼ 60 |
273 |
28,678 |
| 09:08:54 |
6,610 |
▼ 40 |
165 |
28,405 |
| 09:08:44 |
6,600 |
▼ 50 |
114 |
28,240 |
| 09:08:44 |
6,600 |
▼ 50 |
1 |
28,126 |
| 09:08:40 |
6,600 |
▼ 50 |
1,885 |
28,125 |
| 09:08:35 |
6,630 |
▼ 20 |
84 |
26,240 |
| 09:08:32 |
6,610 |
▼ 40 |
229 |
26,156 |
| 09:08:31 |
6,610 |
▼ 40 |
1,712 |
25,927 |
| 09:08:31 |
6,610 |
▼ 40 |
300 |
24,215 |
| 09:08:24 |
6,600 |
▼ 50 |
80 |
23,915 |
| 09:08:23 |
6,610 |
▼ 40 |
706 |
23,835 |
| 09:08:23 |
6,620 |
▼ 30 |
487 |
23,129 |
| 09:08:02 |
6,620 |
▼ 30 |
234 |
22,642 |
| 09:08:01 |
6,630 |
▼ 20 |
49 |
22,408 |
| 09:07:59 |
6,660 |
▲ 10 |
2 |
22,359 |
| 09:07:59 |
6,650 |
0 |
110 |
22,357 |
| 09:07:21 |
6,620 |
▼ 30 |
25 |
22,247 |
| 09:07:21 |
6,620 |
▼ 30 |
237 |
22,222 |
| 09:07:17 |
6,620 |
▼ 30 |
80 |
21,985 |
| 09:07:13 |
6,680 |
▲ 30 |
1 |
21,905 |
| 09:07:10 |
6,680 |
▲ 30 |
11 |
21,904 |
| 09:07:00 |
6,620 |
▼ 30 |
84 |
21,893 |
| 09:06:59 |
6,620 |
▼ 30 |
40 |
21,809 |
| 09:06:57 |
6,620 |
▼ 30 |
80 |
21,769 |
| 09:06:56 |
6,680 |
▲ 30 |
13 |
21,689 |
| 09:06:46 |
6,620 |
▼ 30 |
10 |
21,676 |
| 09:06:46 |
6,620 |
▼ 30 |
189 |
21,666 |
| 09:06:42 |
6,620 |
▼ 30 |
25 |
21,477 |
| 09:06:40 |
6,620 |
▼ 30 |
10 |
21,452 |
| 09:06:28 |
6,620 |
▼ 30 |
1 |
21,442 |
| 09:06:27 |
6,620 |
▼ 30 |
15 |
21,441 |
| 09:06:25 |
6,610 |
▼ 40 |
18 |
21,426 |
| 09:06:24 |
6,610 |
▼ 40 |
277 |
21,408 |
| 09:06:20 |
6,600 |
▼ 50 |
1 |
21,131 |
| 09:06:14 |
6,600 |
▼ 50 |
75 |
21,130 |
| 09:06:13 |
6,600 |
▼ 50 |
30 |
21,055 |
| 09:06:13 |
6,600 |
▼ 50 |
50 |
21,025 |
| 09:06:09 |
6,620 |
▼ 30 |
5 |
20,975 |
| 09:06:00 |
6,600 |
▼ 50 |
35 |
20,970 |
| 09:06:00 |
6,610 |
▼ 40 |
45 |
20,935 |
| 09:05:59 |
6,620 |
▼ 30 |
44 |
20,890 |
| 09:05:47 |
6,620 |
▼ 30 |
20 |
20,846 |
| 09:05:46 |
6,620 |
▼ 30 |
80 |
20,826 |
| 09:05:45 |
6,640 |
▼ 10 |
124 |
20,746 |
| 09:05:45 |
6,640 |
▼ 10 |
52 |
20,622 |
| 09:05:45 |
6,630 |
▼ 20 |
160 |
20,570 |
| 09:05:45 |
6,630 |
▼ 20 |
161 |
20,410 |
| 09:05:45 |
6,630 |
▼ 20 |
80 |
20,249 |
| 09:05:26 |
6,690 |
▲ 40 |
1 |
20,169 |
| 09:05:10 |
6,690 |
▲ 40 |
12 |
20,168 |
| 09:05:02 |
6,630 |
▼ 20 |
58 |
20,156 |
| 09:05:02 |
6,620 |
▼ 30 |
154 |
20,098 |
| 09:05:00 |
6,610 |
▼ 40 |
79 |
19,944 |
| 09:05:00 |
6,610 |
▼ 40 |
9 |
19,865 |
| 09:04:59 |
6,610 |
▼ 40 |
152 |
19,856 |
| 09:04:41 |
6,600 |
▼ 50 |
1 |
19,704 |
| 09:04:41 |
6,600 |
▼ 50 |
12 |
19,703 |
| 09:04:40 |
6,590 |
▼ 60 |
775 |
19,691 |
| 09:04:37 |
6,570 |
▼ 80 |
80 |
18,916 |
| 09:04:36 |
6,580 |
▼ 70 |
80 |
18,836 |
| 09:04:36 |
6,570 |
▼ 80 |
56 |
18,756 |
| 09:04:36 |
6,570 |
▼ 80 |
23 |
18,700 |
| 09:04:36 |
6,570 |
▼ 80 |
80 |
18,677 |
| 09:04:31 |
6,600 |
▼ 50 |
148 |
18,597 |
| 09:04:29 |
6,580 |
▼ 70 |
117 |
18,449 |
| 09:04:29 |
6,590 |
▼ 60 |
159 |
18,332 |
| 09:04:29 |
6,590 |
▼ 60 |
940 |
18,173 |
| 09:04:29 |
6,600 |
▼ 50 |
842 |
17,233 |
| 09:04:29 |
6,610 |
▼ 40 |
459 |
16,391 |
| 09:04:12 |
6,630 |
▼ 20 |
71 |
15,932 |
| 09:04:11 |
6,620 |
▼ 30 |
48 |
15,861 |
| 09:04:10 |
6,620 |
▼ 30 |
13 |
15,813 |
| 09:04:10 |
6,620 |
▼ 30 |
19 |
15,800 |
| 09:04:04 |
6,630 |
▼ 20 |
79 |
15,781 |
| 09:04:03 |
6,630 |
▼ 20 |
1 |
15,702 |
| 09:03:59 |
6,610 |
▼ 40 |
80 |
15,701 |
| 09:03:58 |
6,620 |
▼ 30 |
67 |
15,621 |
| 09:03:58 |
6,620 |
▼ 30 |
53 |
15,554 |
| 09:03:46 |
6,650 |
0 |
11 |
15,501 |
| 09:03:46 |
6,650 |
0 |
4 |
15,490 |
| 09:03:40 |
6,630 |
▼ 20 |
125 |
15,486 |
| 09:03:38 |
6,630 |
▼ 20 |
35 |
15,361 |
| 09:03:38 |
6,620 |
▼ 30 |
45 |
15,326 |
| 09:03:38 |
6,620 |
▼ 30 |
35 |
15,281 |
| 09:03:37 |
6,620 |
▼ 30 |
75 |
15,246 |
| 09:03:35 |
6,650 |
0 |
84 |
15,171 |
| 09:03:12 |
6,640 |
▼ 10 |
143 |
15,087 |
| 09:03:11 |
6,630 |
▼ 20 |
16 |
14,944 |
| 09:03:11 |
6,630 |
▼ 20 |
240 |
14,928 |
| 09:03:03 |
6,630 |
▼ 20 |
400 |
14,688 |
| 09:03:03 |
6,620 |
▼ 30 |
80 |
14,288 |
| 09:03:03 |
6,620 |
▼ 30 |
80 |
14,208 |
| 09:03:03 |
6,620 |
▼ 30 |
51 |
14,128 |
| 09:03:00 |
6,630 |
▼ 20 |
29 |
14,077 |
| 09:02:57 |
6,630 |
▼ 20 |
1,800 |
14,048 |
| 09:02:56 |
6,640 |
▼ 10 |
80 |
12,248 |
| 09:02:46 |
6,640 |
▼ 10 |
160 |
12,168 |
| 09:02:45 |
6,640 |
▼ 10 |
80 |
12,008 |
| 09:02:44 |
6,630 |
▼ 20 |
19 |
11,928 |
| 09:02:44 |
6,640 |
▼ 10 |
58 |
11,909 |
| 09:02:44 |
6,640 |
▼ 10 |
1,675 |
11,851 |
| 09:02:44 |
6,640 |
▼ 10 |
507 |
10,176 |
| 09:02:41 |
6,650 |
0 |
3 |
9,669 |
| 09:02:29 |
6,650 |
0 |
15 |
9,666 |
| 09:02:29 |
6,660 |
▲ 10 |
65 |
9,651 |
| 09:02:29 |
6,660 |
▲ 10 |
19 |
9,586 |
| 09:02:24 |
6,650 |
0 |
160 |
9,567 |
| 09:02:23 |
6,650 |
0 |
80 |
9,407 |
| 09:02:22 |
6,650 |
0 |
179 |
9,327 |
| 09:02:21 |
6,640 |
▼ 10 |
159 |
9,148 |
| 09:02:20 |
6,640 |
▼ 10 |
454 |
8,989 |
| 09:02:15 |
6,640 |
▼ 10 |
35 |
8,535 |
| 09:02:05 |
6,640 |
▼ 10 |
1 |
8,500 |
| 09:02:00 |
6,640 |
▼ 10 |
60 |
8,499 |
| 09:02:00 |
6,640 |
▼ 10 |
1 |
8,439 |
| 09:02:00 |
6,640 |
▼ 10 |
150 |
8,438 |
| 09:02:00 |
6,640 |
▼ 10 |
84 |
8,288 |
| 09:02:00 |
6,640 |
▼ 10 |
80 |
8,204 |
| 09:01:56 |
6,650 |
0 |
15 |
8,124 |
| 09:01:51 |
6,640 |
▼ 10 |
79 |
8,109 |
| 09:01:51 |
6,640 |
▼ 10 |
374 |
8,030 |
| 09:01:45 |
6,640 |
▼ 10 |
26 |
7,656 |
| 09:01:40 |
6,640 |
▼ 10 |
219 |
7,630 |
| 09:01:40 |
6,640 |
▼ 10 |
218 |
7,411 |
| 09:01:31 |
6,640 |
▼ 10 |
9 |
7,193 |
| 09:01:31 |
6,640 |
▼ 10 |
75 |
7,184 |
| 09:01:30 |
6,640 |
▼ 10 |
80 |
7,109 |
| 09:01:29 |
6,640 |
▼ 10 |
928 |
7,029 |
| 09:01:27 |
6,650 |
0 |
5 |
6,101 |
| 09:01:20 |
6,640 |
▼ 10 |
80 |
6,096 |
| 09:01:13 |
6,640 |
▼ 10 |
160 |
6,016 |
| 09:01:11 |
6,640 |
▼ 10 |
156 |
5,856 |
| 09:01:11 |
6,640 |
▼ 10 |
1 |
5,700 |
| 09:01:09 |
6,640 |
▼ 10 |
84 |
5,699 |
| 09:01:05 |
6,640 |
▼ 10 |
135 |
5,615 |
| 09:01:05 |
6,640 |
▼ 10 |
64 |
5,480 |
| 09:01:05 |
6,640 |
▼ 10 |
121 |
5,416 |
| 09:01:05 |
6,640 |
▼ 10 |
160 |
5,295 |
| 09:01:05 |
6,630 |
▼ 20 |
80 |
5,135 |
| 09:00:58 |
6,640 |
▼ 10 |
1 |
5,055 |
| 09:00:57 |
6,630 |
▼ 20 |
26 |
5,054 |
| 09:00:56 |
6,630 |
▼ 20 |
134 |
5,028 |
| 09:00:56 |
6,640 |
▼ 10 |
77 |
4,894 |
| 09:00:56 |
6,630 |
▼ 20 |
15 |
4,817 |
| 09:00:56 |
6,630 |
▼ 20 |
65 |
4,802 |
| 09:00:55 |
6,630 |
▼ 20 |
220 |
4,737 |
| 09:00:55 |
6,630 |
▼ 20 |
20 |
4,517 |
| 09:00:55 |
6,630 |
▼ 20 |
80 |
4,497 |
| 09:00:55 |
6,630 |
▼ 20 |
84 |
4,417 |
| 09:00:55 |
6,630 |
▼ 20 |
1 |
4,333 |
| 09:00:54 |
6,630 |
▼ 20 |
15 |
4,332 |
| 09:00:53 |
6,630 |
▼ 20 |
75 |
4,317 |
| 09:00:50 |
6,640 |
▼ 10 |
65 |
4,242 |
| 09:00:49 |
6,680 |
▲ 30 |
84 |
4,177 |
| 09:00:45 |
6,630 |
▼ 20 |
30 |
4,093 |
| 09:00:45 |
6,630 |
▼ 20 |
289 |
4,063 |
| 09:00:39 |
6,630 |
▼ 20 |
160 |
3,774 |
| 09:00:38 |
6,630 |
▼ 20 |
124 |
3,614 |
| 09:00:38 |
6,620 |
▼ 30 |
200 |
3,490 |
| 09:00:37 |
6,630 |
▼ 20 |
68 |
3,290 |
| 09:00:37 |
6,630 |
▼ 20 |
124 |
3,222 |
| 09:00:34 |
6,630 |
▼ 20 |
35 |
3,098 |
| 09:00:33 |
6,630 |
▼ 20 |
80 |
3,063 |
| 09:00:31 |
6,630 |
▼ 20 |
240 |
2,983 |
| 09:00:25 |
6,620 |
▼ 30 |
80 |
2,743 |
| 09:00:20 |
6,620 |
▼ 30 |
70 |
2,663 |
| 09:00:20 |
6,620 |
▼ 30 |
10 |
2,593 |
| 09:00:17 |
6,640 |
▼ 10 |
149 |
2,583 |
| 09:00:16 |
6,640 |
▼ 10 |
11 |
2,434 |
| 09:00:13 |
6,650 |
0 |
264 |
2,423 |
| 09:00:12 |
6,650 |
0 |
154 |
2,159 |
| 09:00:12 |
6,650 |
0 |
45 |
2,005 |
| 09:00:11 |
6,650 |
0 |
242 |
1,960 |
| 09:00:10 |
6,660 |
▲ 10 |
6 |
1,718 |
| 09:00:10 |
6,650 |
0 |
78 |
1,712 |
| 09:00:08 |
6,660 |
▲ 10 |
2 |
1,634 |
| 09:00:06 |
6,680 |
▲ 30 |
35 |
1,632 |
| 09:00:06 |
6,710 |
▲ 60 |
1,597 |
1,597 |
|
|
|
|
