대림B&Co
(005750) |
코스피
비금속광물
액면가 1,000원
|
 |
|
|
|
 08.19 15:59 |
|
|
|
|
|
| 5,360 (5,660) |
|
[시가/고가/저가] 5,620 / 5,620 / 5,300 |
| 전일비/등락률 |
▼ 300 (-5.30%) |
매도호가/호가잔량 |
5,390 / 218 |
| 거래량/전일동시간대비 |
116,125 /▲ 46,522 |
매수호가/호가잔량 |
5,360 / 332 |
| 상한가/하한가 |
7,350 / 3,970 |
총매도/총매수잔량 |
6,671 / 5,474 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 1,717 |
5,510 |
 |
| 627 |
5,470 |
| 130 |
5,460 |
| 150 |
5,450 |
| 16 |
5,440 |
| 443 |
5,430 |
| 1,490 |
5,420 |
| 501 |
5,410 |
| 1,379 |
5,400 |
| 218 |
5,390 |
| |
|
5,360 |
332 |
| 5,350 |
409 |
| 5,340 |
204 |
| 5,330 |
91 |
| 5,320 |
72 |
| 5,310 |
1,072 |
| 5,300 |
2,655 |
| 5,290 |
159 |
| 5,280 |
122 |
| 5,270 |
358 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 6,671 |
-1,197 |
5,474 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 대림B&Co 005750 |
|
 |
|
KOSPI 2,492.69 (-15.36)
FUTURE
326.80 (-1.55)
Basis:
0.01
|
|
 |
|
| 15:54:33 |
5,360 |
▼ 300 |
60 |
116,125 |
| 15:50:53 |
5,360 |
▼ 300 |
15 |
116,065 |
| 15:44:16 |
5,360 |
▼ 300 |
59 |
116,050 |
| 15:43:01 |
5,360 |
▼ 300 |
100 |
115,991 |
| 15:42:24 |
5,360 |
▼ 300 |
100 |
115,891 |
| 15:42:04 |
5,360 |
▼ 300 |
30 |
115,791 |
| 15:40:54 |
5,360 |
▼ 300 |
50 |
115,761 |
| 15:40:42 |
5,360 |
▼ 300 |
100 |
115,711 |
| 15:40:00 |
5,360 |
▼ 300 |
126 |
115,611 |
| 15:30:30 |
5,360 |
▼ 300 |
475 |
115,485 |
| 15:19:50 |
5,390 |
▼ 270 |
20 |
115,010 |
| 15:19:22 |
5,390 |
▼ 270 |
1 |
114,990 |
| 15:19:20 |
5,390 |
▼ 270 |
1 |
114,989 |
| 15:19:17 |
5,390 |
▼ 270 |
1 |
114,988 |
| 15:19:07 |
5,390 |
▼ 270 |
2 |
114,987 |
| 15:19:00 |
5,390 |
▼ 270 |
14 |
114,985 |
| 15:18:29 |
5,380 |
▼ 280 |
8 |
114,969 |
| 15:18:29 |
5,390 |
▼ 270 |
2 |
114,971 |
| 15:18:13 |
5,370 |
▼ 290 |
3 |
114,961 |
| 15:18:00 |
5,390 |
▼ 270 |
89 |
114,958 |
| 15:17:52 |
5,390 |
▼ 270 |
19 |
114,869 |
| 15:17:52 |
5,380 |
▼ 280 |
11 |
114,850 |
| 15:17:06 |
5,390 |
▼ 270 |
10 |
114,839 |
| 15:17:04 |
5,390 |
▼ 270 |
20 |
114,829 |
| 15:15:32 |
5,390 |
▼ 270 |
5 |
114,809 |
| 15:15:09 |
5,390 |
▼ 270 |
1 |
114,804 |
| 15:15:06 |
5,380 |
▼ 280 |
8 |
114,803 |
| 15:15:06 |
5,390 |
▼ 270 |
1 |
114,795 |
| 15:14:17 |
5,390 |
▼ 270 |
1 |
114,794 |
| 15:14:11 |
5,390 |
▼ 270 |
7 |
114,793 |
| 15:14:05 |
5,390 |
▼ 270 |
1 |
114,786 |
| 15:14:04 |
5,380 |
▼ 280 |
11 |
114,785 |
| 15:14:00 |
5,380 |
▼ 280 |
25 |
114,774 |
| 15:13:56 |
5,390 |
▼ 270 |
4 |
114,749 |
| 15:13:50 |
5,390 |
▼ 270 |
2 |
114,745 |
| 15:13:39 |
5,380 |
▼ 280 |
11 |
114,743 |
| 15:13:05 |
5,390 |
▼ 270 |
2 |
114,732 |
| 15:12:55 |
5,390 |
▼ 270 |
5 |
114,730 |
| 15:12:55 |
5,380 |
▼ 280 |
16 |
114,725 |
| 15:12:40 |
5,370 |
▼ 290 |
7 |
114,709 |
| 15:12:28 |
5,370 |
▼ 290 |
20 |
114,702 |
| 15:12:16 |
5,360 |
▼ 300 |
243 |
114,682 |
| 15:12:13 |
5,360 |
▼ 300 |
581 |
114,439 |
| 15:12:04 |
5,370 |
▼ 290 |
10 |
113,858 |
| 15:11:51 |
5,370 |
▼ 290 |
11 |
113,848 |
| 15:11:30 |
5,370 |
▼ 290 |
3 |
113,837 |
| 15:10:49 |
5,370 |
▼ 290 |
16 |
113,834 |
| 15:10:30 |
5,370 |
▼ 290 |
3 |
113,818 |
| 15:10:14 |
5,380 |
▼ 280 |
400 |
113,815 |
| 15:10:06 |
5,380 |
▼ 280 |
10 |
113,415 |
| 15:10:06 |
5,370 |
▼ 290 |
8 |
113,405 |
| 15:09:43 |
5,380 |
▼ 280 |
10 |
113,397 |
| 15:07:51 |
5,380 |
▼ 280 |
6 |
113,387 |
| 15:07:27 |
5,380 |
▼ 280 |
20 |
113,381 |
| 15:07:24 |
5,380 |
▼ 280 |
4 |
113,361 |
| 15:07:00 |
5,380 |
▼ 280 |
1 |
113,357 |
| 15:06:54 |
5,380 |
▼ 280 |
265 |
113,356 |
| 15:06:33 |
5,390 |
▼ 270 |
10 |
113,091 |
| 15:06:33 |
5,390 |
▼ 270 |
1 |
113,081 |
| 15:06:32 |
5,390 |
▼ 270 |
1 |
113,080 |
| 15:06:25 |
5,390 |
▼ 270 |
1 |
113,079 |
| 15:06:15 |
5,390 |
▼ 270 |
20 |
113,078 |
| 15:06:11 |
5,380 |
▼ 280 |
393 |
113,058 |
| 15:05:57 |
5,390 |
▼ 270 |
4 |
112,665 |
| 15:05:54 |
5,390 |
▼ 270 |
1 |
112,661 |
| 15:05:50 |
5,390 |
▼ 270 |
12 |
112,660 |
| 15:05:41 |
5,390 |
▼ 270 |
1 |
112,648 |
| 15:05:37 |
5,380 |
▼ 280 |
99 |
112,647 |
| 15:05:34 |
5,380 |
▼ 280 |
177 |
112,548 |
| 15:04:17 |
5,380 |
▼ 280 |
1 |
112,371 |
| 15:04:04 |
5,360 |
▼ 300 |
45 |
112,370 |
| 15:02:45 |
5,360 |
▼ 300 |
50 |
112,325 |
| 15:02:45 |
5,370 |
▼ 290 |
100 |
112,275 |
| 15:02:00 |
5,380 |
▼ 280 |
10 |
112,175 |
| 15:01:50 |
5,380 |
▼ 280 |
18 |
112,165 |
| 15:01:46 |
5,380 |
▼ 280 |
2 |
112,147 |
| 15:01:40 |
5,360 |
▼ 300 |
515 |
112,145 |
| 15:01:29 |
5,350 |
▼ 310 |
8 |
111,630 |
| 15:01:29 |
5,360 |
▼ 300 |
5 |
111,622 |
| 15:01:06 |
5,370 |
▼ 290 |
3 |
111,617 |
| 15:00:53 |
5,380 |
▼ 280 |
5 |
111,614 |
| 15:00:38 |
5,370 |
▼ 290 |
30 |
111,609 |
| 15:00:26 |
5,370 |
▼ 290 |
11 |
111,579 |
| 14:59:53 |
5,380 |
▼ 280 |
1 |
111,568 |
| 14:59:02 |
5,380 |
▼ 280 |
1 |
111,567 |
| 14:58:22 |
5,370 |
▼ 290 |
20 |
111,566 |
| 14:58:18 |
5,380 |
▼ 280 |
1 |
111,546 |
| 14:57:57 |
5,370 |
▼ 290 |
1 |
111,545 |
| 14:57:52 |
5,360 |
▼ 300 |
5 |
111,544 |
| 14:57:25 |
5,350 |
▼ 310 |
200 |
111,539 |
| 14:57:20 |
5,380 |
▼ 280 |
1 |
111,339 |
| 14:57:20 |
5,370 |
▼ 290 |
1 |
111,338 |
| 14:57:13 |
5,360 |
▼ 300 |
30 |
111,337 |
| 14:57:06 |
5,360 |
▼ 300 |
11 |
111,307 |
| 14:57:00 |
5,360 |
▼ 300 |
19 |
111,296 |
| 14:56:59 |
5,360 |
▼ 300 |
23 |
111,277 |
| 14:56:53 |
5,360 |
▼ 300 |
10 |
111,254 |
| 14:56:28 |
5,360 |
▼ 300 |
1 |
111,244 |
| 14:56:25 |
5,360 |
▼ 300 |
20 |
111,243 |
| 14:56:11 |
5,360 |
▼ 300 |
11 |
111,223 |
| 14:56:07 |
5,360 |
▼ 300 |
1 |
111,212 |
| 14:55:55 |
5,350 |
▼ 310 |
10 |
111,211 |
| 14:55:54 |
5,360 |
▼ 300 |
50 |
111,201 |
| 14:55:44 |
5,360 |
▼ 300 |
100 |
111,151 |
| 14:55:24 |
5,360 |
▼ 300 |
122 |
111,051 |
| 14:55:19 |
5,370 |
▼ 290 |
102 |
110,929 |
| 14:55:18 |
5,380 |
▼ 280 |
90 |
110,827 |
| 14:55:09 |
5,370 |
▼ 290 |
1 |
110,737 |
| 14:54:41 |
5,380 |
▼ 280 |
2 |
110,736 |
| 14:54:28 |
5,380 |
▼ 280 |
126 |
110,734 |
| 14:53:48 |
5,380 |
▼ 280 |
5 |
110,608 |
| 14:53:33 |
5,380 |
▼ 280 |
10 |
110,603 |
| 14:53:20 |
5,380 |
▼ 280 |
10 |
110,593 |
| 14:53:18 |
5,370 |
▼ 290 |
20 |
110,583 |
| 14:52:38 |
5,380 |
▼ 280 |
6 |
110,563 |
| 14:51:53 |
5,370 |
▼ 290 |
9 |
110,557 |
| 14:51:38 |
5,380 |
▼ 280 |
10 |
110,548 |
| 14:51:19 |
5,370 |
▼ 290 |
30 |
110,538 |
| 14:51:08 |
5,370 |
▼ 290 |
1 |
110,508 |
| 14:50:43 |
5,360 |
▼ 300 |
12 |
110,507 |
| 14:50:43 |
5,370 |
▼ 290 |
19 |
110,495 |
| 14:49:26 |
5,390 |
▼ 270 |
5 |
110,476 |
| 14:49:16 |
5,370 |
▼ 290 |
12 |
110,471 |
| 14:48:12 |
5,350 |
▼ 310 |
398 |
110,459 |
| 14:47:43 |
5,340 |
▼ 320 |
40 |
110,061 |
| 14:47:42 |
5,340 |
▼ 320 |
252 |
110,021 |
| 14:47:40 |
5,330 |
▼ 330 |
52 |
109,769 |
| 14:47:38 |
5,310 |
▼ 350 |
81 |
109,717 |
| 14:47:38 |
5,330 |
▼ 330 |
381 |
109,636 |
| 14:47:24 |
5,300 |
▼ 360 |
1,886 |
109,255 |
| 14:47:24 |
5,310 |
▼ 350 |
428 |
107,369 |
| 14:47:24 |
5,340 |
▼ 320 |
1 |
106,941 |
| 14:47:24 |
5,350 |
▼ 310 |
121 |
106,940 |
| 14:47:16 |
5,350 |
▼ 310 |
99 |
106,819 |
| 14:47:14 |
5,320 |
▼ 340 |
90 |
106,720 |
| 14:47:14 |
5,320 |
▼ 340 |
9 |
106,630 |
| 14:47:14 |
5,300 |
▼ 360 |
283 |
106,621 |
| 14:47:14 |
5,320 |
▼ 340 |
717 |
105,034 |
| 14:47:14 |
5,310 |
▼ 350 |
1,304 |
106,338 |
| 14:47:14 |
5,340 |
▼ 320 |
445 |
103,272 |
| 14:47:14 |
5,330 |
▼ 330 |
1,045 |
104,317 |
| 14:47:14 |
5,360 |
▼ 300 |
314 |
101,994 |
| 14:47:14 |
5,350 |
▼ 310 |
833 |
102,827 |
| 14:47:14 |
5,380 |
▼ 280 |
156 |
101,545 |
| 14:47:14 |
5,370 |
▼ 290 |
135 |
101,680 |
| 14:47:14 |
5,390 |
▼ 270 |
40 |
101,389 |
| 14:46:35 |
5,400 |
▼ 260 |
50 |
101,349 |
| 14:46:21 |
5,400 |
▼ 260 |
11 |
101,299 |
| 14:46:10 |
5,400 |
▼ 260 |
1 |
101,288 |
| 14:45:47 |
5,400 |
▼ 260 |
1 |
101,287 |
| 14:45:42 |
5,400 |
▼ 260 |
1 |
101,286 |
| 14:45:37 |
5,400 |
▼ 260 |
1 |
101,285 |
| 14:43:59 |
5,400 |
▼ 260 |
3 |
101,284 |
| 14:43:27 |
5,400 |
▼ 260 |
14 |
101,281 |
| 14:43:03 |
5,400 |
▼ 260 |
1 |
101,267 |
| 14:42:57 |
5,400 |
▼ 260 |
1 |
101,266 |
| 14:41:19 |
5,400 |
▼ 260 |
5 |
101,265 |
| 14:40:43 |
5,400 |
▼ 260 |
5 |
101,260 |
| 14:39:53 |
5,400 |
▼ 260 |
1 |
101,255 |
| 14:39:45 |
5,400 |
▼ 260 |
1 |
101,254 |
| 14:39:44 |
5,400 |
▼ 260 |
5 |
101,253 |
| 14:39:32 |
5,400 |
▼ 260 |
1 |
101,248 |
| 14:39:05 |
5,400 |
▼ 260 |
5 |
101,247 |
| 14:38:35 |
5,400 |
▼ 260 |
5 |
101,242 |
| 14:38:15 |
5,400 |
▼ 260 |
20 |
101,237 |
| 14:36:12 |
5,410 |
▼ 250 |
4 |
101,217 |
| 14:36:12 |
5,400 |
▼ 260 |
1 |
101,213 |
| 14:35:56 |
5,410 |
▼ 250 |
10 |
101,212 |
| 14:35:49 |
5,410 |
▼ 250 |
5 |
101,202 |
| 14:35:40 |
5,410 |
▼ 250 |
223 |
101,197 |
| 14:35:36 |
5,410 |
▼ 250 |
1 |
100,974 |
| 14:35:03 |
5,410 |
▼ 250 |
1 |
100,973 |
| 14:34:57 |
5,390 |
▼ 270 |
561 |
100,972 |
| 14:34:41 |
5,410 |
▼ 250 |
1 |
100,411 |
| 14:34:35 |
5,410 |
▼ 250 |
4 |
100,410 |
| 14:33:49 |
5,410 |
▼ 250 |
2 |
100,406 |
| 14:33:38 |
5,400 |
▼ 260 |
131 |
100,404 |
| 14:33:38 |
5,410 |
▼ 250 |
4 |
100,273 |
| 14:33:30 |
5,400 |
▼ 260 |
200 |
100,269 |
| 14:33:05 |
5,430 |
▼ 230 |
10 |
100,069 |
| 14:32:46 |
5,430 |
▼ 230 |
12 |
100,059 |
| 14:32:38 |
5,430 |
▼ 230 |
2 |
100,047 |
| 14:32:35 |
5,430 |
▼ 230 |
1 |
100,045 |
| 14:32:26 |
5,430 |
▼ 230 |
3 |
100,044 |
| 14:32:24 |
5,430 |
▼ 230 |
1 |
100,041 |
| 14:32:21 |
5,430 |
▼ 230 |
1 |
100,040 |
| 14:32:17 |
5,430 |
▼ 230 |
4 |
100,039 |
| 14:32:15 |
5,400 |
▼ 260 |
200 |
100,035 |
| 14:32:13 |
5,400 |
▼ 260 |
15 |
99,835 |
| 14:32:12 |
5,430 |
▼ 230 |
1 |
99,820 |
| 14:31:38 |
5,420 |
▼ 240 |
161 |
99,819 |
| 14:31:04 |
5,420 |
▼ 240 |
5 |
99,658 |
| 14:30:59 |
5,420 |
▼ 240 |
10 |
99,653 |
| 14:30:55 |
5,420 |
▼ 240 |
3 |
99,643 |
| 14:30:25 |
5,400 |
▼ 260 |
159 |
99,640 |
| 14:30:07 |
5,410 |
▼ 250 |
5 |
99,481 |
| 14:30:00 |
5,410 |
▼ 250 |
10 |
99,476 |
| 14:29:56 |
5,420 |
▼ 240 |
10 |
99,466 |
| 14:29:51 |
5,410 |
▼ 250 |
44 |
99,456 |
| 14:29:36 |
5,410 |
▼ 250 |
2 |
99,412 |
| 14:29:11 |
5,410 |
▼ 250 |
4 |
99,410 |
| 14:29:05 |
5,400 |
▼ 260 |
18 |
99,406 |
| 14:29:01 |
5,410 |
▼ 250 |
1 |
99,388 |
| 14:28:48 |
5,400 |
▼ 260 |
262 |
99,387 |
| 14:28:19 |
5,410 |
▼ 250 |
2 |
99,125 |
| 14:28:12 |
5,400 |
▼ 260 |
481 |
99,123 |
| 14:27:47 |
5,400 |
▼ 260 |
1 |
98,642 |
| 14:27:41 |
5,400 |
▼ 260 |
1 |
98,641 |
| 14:27:36 |
5,390 |
▼ 270 |
306 |
98,640 |
| 14:27:33 |
5,400 |
▼ 260 |
10 |
98,334 |
| 14:27:23 |
5,400 |
▼ 260 |
4 |
98,324 |
| 14:27:21 |
5,390 |
▼ 270 |
300 |
98,320 |
| 14:27:11 |
5,390 |
▼ 270 |
143 |
98,020 |
| 14:26:47 |
5,390 |
▼ 270 |
1 |
97,877 |
| 14:26:43 |
5,390 |
▼ 270 |
28 |
97,876 |
| 14:26:41 |
5,390 |
▼ 270 |
1 |
97,848 |
| 14:26:21 |
5,400 |
▼ 260 |
3 |
97,847 |
| 14:26:21 |
5,370 |
▼ 290 |
6 |
97,844 |
| 14:26:15 |
5,370 |
▼ 290 |
7 |
97,838 |
| 14:26:06 |
5,370 |
▼ 290 |
11 |
97,831 |
| 14:26:06 |
5,370 |
▼ 290 |
19 |
97,820 |
| 14:26:00 |
5,370 |
▼ 290 |
4 |
97,801 |
| 14:25:32 |
5,360 |
▼ 300 |
192 |
97,797 |
| 14:25:12 |
5,360 |
▼ 300 |
105 |
97,605 |
| 14:25:12 |
5,360 |
▼ 300 |
211 |
97,500 |
| 14:25:12 |
5,370 |
▼ 290 |
11 |
97,289 |
| 14:25:11 |
5,370 |
▼ 290 |
63 |
97,278 |
| 14:24:56 |
5,370 |
▼ 290 |
41 |
97,215 |
| 14:24:06 |
5,370 |
▼ 290 |
19 |
97,174 |
| 14:24:01 |
5,370 |
▼ 290 |
11 |
97,155 |
| 14:24:00 |
5,370 |
▼ 290 |
77 |
97,144 |
| 14:24:00 |
5,370 |
▼ 290 |
227 |
97,067 |
| 14:23:45 |
5,370 |
▼ 290 |
10 |
96,840 |
| 14:23:29 |
5,380 |
▼ 280 |
1 |
96,830 |
| 14:22:47 |
5,380 |
▼ 280 |
85 |
96,829 |
| 14:21:26 |
5,380 |
▼ 280 |
35 |
96,744 |
| 14:21:11 |
5,400 |
▼ 260 |
1 |
96,709 |
| 14:21:06 |
5,400 |
▼ 260 |
2 |
96,708 |
| 14:20:57 |
5,390 |
▼ 270 |
9 |
96,706 |
| 14:20:39 |
5,400 |
▼ 260 |
1 |
96,697 |
| 14:20:23 |
5,390 |
▼ 270 |
259 |
96,696 |
| 14:20:05 |
5,400 |
▼ 260 |
1 |
96,437 |
| 14:19:55 |
5,390 |
▼ 270 |
32 |
96,436 |
| 14:19:46 |
5,390 |
▼ 270 |
11 |
96,404 |
| 14:19:38 |
5,390 |
▼ 270 |
300 |
96,393 |
| 14:19:32 |
5,390 |
▼ 270 |
3 |
96,093 |
| 14:19:11 |
5,390 |
▼ 270 |
40 |
96,090 |
| 14:18:31 |
5,390 |
▼ 270 |
1 |
96,050 |
| 14:17:59 |
5,390 |
▼ 270 |
187 |
96,049 |
| 14:17:49 |
5,400 |
▼ 260 |
1 |
95,862 |
| 14:17:43 |
5,400 |
▼ 260 |
1 |
95,861 |
| 14:16:02 |
5,410 |
▼ 250 |
2 |
95,860 |
| 14:15:41 |
5,400 |
▼ 260 |
3 |
95,858 |
| 14:15:35 |
5,400 |
▼ 260 |
159 |
95,855 |
| 14:15:25 |
5,410 |
▼ 250 |
2 |
95,696 |
| 14:15:17 |
5,410 |
▼ 250 |
4 |
95,694 |
| 14:15:05 |
5,400 |
▼ 260 |
38 |
95,690 |
| 14:15:01 |
5,400 |
▼ 260 |
2 |
95,652 |
| 14:14:35 |
5,390 |
▼ 270 |
1 |
95,650 |
| 14:14:23 |
5,390 |
▼ 270 |
145 |
95,649 |
| 14:14:23 |
5,390 |
▼ 270 |
212 |
95,504 |
| 14:14:08 |
5,400 |
▼ 260 |
2 |
95,292 |
| 14:13:33 |
5,400 |
▼ 260 |
149 |
95,290 |
| 14:13:27 |
5,400 |
▼ 260 |
10 |
95,141 |
| 14:13:11 |
5,400 |
▼ 260 |
32 |
95,131 |
| 14:12:50 |
5,400 |
▼ 260 |
10 |
95,099 |
| 14:11:59 |
5,410 |
▼ 250 |
31 |
95,089 |
| 14:11:43 |
5,410 |
▼ 250 |
4 |
95,058 |
| 14:11:43 |
5,410 |
▼ 250 |
4 |
95,054 |
| 14:11:43 |
5,410 |
▼ 250 |
109 |
95,050 |
| 14:11:17 |
5,400 |
▼ 260 |
10 |
94,941 |
| 14:10:47 |
5,410 |
▼ 250 |
56 |
94,931 |
| 14:09:57 |
5,420 |
▼ 240 |
3 |
94,875 |
| 14:09:48 |
5,410 |
▼ 250 |
40 |
94,872 |
| 14:09:48 |
5,400 |
▼ 260 |
225 |
94,832 |
| 14:09:29 |
5,410 |
▼ 250 |
10 |
94,607 |
| 14:09:23 |
5,400 |
▼ 260 |
177 |
94,597 |
| 14:09:23 |
5,400 |
▼ 260 |
23 |
94,420 |
| 14:09:08 |
5,400 |
▼ 260 |
15 |
94,397 |
| 14:09:07 |
5,400 |
▼ 260 |
1 |
94,382 |
| 14:09:03 |
5,400 |
▼ 260 |
5 |
94,381 |
| 14:08:56 |
5,380 |
▼ 280 |
178 |
94,376 |
| 14:08:52 |
5,380 |
▼ 280 |
14 |
94,198 |
| 14:08:38 |
5,370 |
▼ 290 |
183 |
94,184 |
| 14:08:22 |
5,370 |
▼ 290 |
81 |
94,001 |
| 14:08:04 |
5,380 |
▼ 280 |
10 |
93,920 |
| 14:07:58 |
5,380 |
▼ 280 |
2 |
93,910 |
| 14:07:50 |
5,370 |
▼ 290 |
10 |
93,908 |
| 14:07:50 |
5,370 |
▼ 290 |
246 |
93,898 |
| 14:07:37 |
5,360 |
▼ 300 |
8 |
93,652 |
| 14:07:23 |
5,360 |
▼ 300 |
204 |
93,644 |
| 14:07:10 |
5,360 |
▼ 300 |
66 |
93,440 |
| 14:07:06 |
5,370 |
▼ 290 |
7 |
93,374 |
| 14:06:48 |
5,370 |
▼ 290 |
17 |
93,367 |
| 14:06:42 |
5,360 |
▼ 300 |
200 |
93,350 |
| 14:05:52 |
5,360 |
▼ 300 |
84 |
93,150 |
| 14:05:20 |
5,360 |
▼ 300 |
19 |
93,066 |
| 14:04:52 |
5,350 |
▼ 310 |
1 |
93,047 |
| 14:04:47 |
5,350 |
▼ 310 |
25 |
93,046 |
| 14:04:47 |
5,350 |
▼ 310 |
11 |
93,021 |
| 14:04:47 |
5,350 |
▼ 310 |
19 |
92,743 |
| 14:04:47 |
5,350 |
▼ 310 |
267 |
93,010 |
| 14:04:46 |
5,350 |
▼ 310 |
121 |
92,724 |
| 14:04:34 |
5,350 |
▼ 310 |
98 |
92,603 |
| 14:04:00 |
5,340 |
▼ 320 |
33 |
92,505 |
| 14:03:57 |
5,330 |
▼ 330 |
200 |
92,472 |
| 14:03:57 |
5,340 |
▼ 320 |
6 |
92,272 |
| 14:03:47 |
5,340 |
▼ 320 |
51 |
92,266 |
| 14:03:39 |
5,340 |
▼ 320 |
200 |
92,215 |
| 14:03:34 |
5,340 |
▼ 320 |
171 |
92,015 |
| 14:03:24 |
5,350 |
▼ 310 |
11 |
91,844 |
| 14:03:24 |
5,350 |
▼ 310 |
19 |
91,833 |
| 14:03:11 |
5,340 |
▼ 320 |
5 |
91,814 |
| 14:03:11 |
5,340 |
▼ 320 |
395 |
91,809 |
| 14:02:56 |
5,350 |
▼ 310 |
10 |
91,414 |
| 14:02:55 |
5,350 |
▼ 310 |
162 |
91,404 |
| 14:02:52 |
5,350 |
▼ 310 |
1 |
91,242 |
| 14:02:45 |
5,350 |
▼ 310 |
11 |
91,241 |
| 14:02:44 |
5,350 |
▼ 310 |
389 |
91,230 |
| 14:02:41 |
5,350 |
▼ 310 |
962 |
90,841 |
| 14:02:39 |
5,350 |
▼ 310 |
1 |
89,879 |
| 14:02:28 |
5,350 |
▼ 310 |
150 |
89,878 |
| 14:02:28 |
5,350 |
▼ 310 |
1 |
89,728 |
| 14:02:23 |
5,360 |
▼ 300 |
11 |
89,727 |
| 14:02:23 |
5,360 |
▼ 300 |
19 |
89,716 |
| 14:02:22 |
5,360 |
▼ 300 |
2 |
89,697 |
| 14:02:16 |
5,370 |
▼ 290 |
40 |
89,695 |
| 14:01:44 |
5,360 |
▼ 300 |
500 |
89,655 |
| 14:01:34 |
5,370 |
▼ 290 |
2 |
89,155 |
| 14:01:25 |
5,370 |
▼ 290 |
11 |
89,153 |
| 14:01:25 |
5,370 |
▼ 290 |
8 |
89,142 |
| 14:01:23 |
5,370 |
▼ 290 |
11 |
89,134 |
| 14:01:22 |
5,370 |
▼ 290 |
89 |
89,123 |
| 14:01:13 |
5,370 |
▼ 290 |
161 |
89,034 |
| 14:01:03 |
5,360 |
▼ 300 |
38 |
88,873 |
| 14:00:40 |
5,360 |
▼ 300 |
415 |
88,835 |
| 14:00:40 |
5,370 |
▼ 290 |
35 |
88,420 |
| 14:00:27 |
5,370 |
▼ 290 |
8 |
88,385 |
| 14:00:06 |
5,370 |
▼ 290 |
11 |
88,377 |
| 14:00:06 |
5,360 |
▼ 300 |
100 |
88,366 |
| 13:59:58 |
5,360 |
▼ 300 |
193 |
88,266 |
| 13:59:58 |
5,360 |
▼ 300 |
240 |
88,073 |
| 13:59:54 |
5,370 |
▼ 290 |
1 |
87,833 |
| 13:59:19 |
5,360 |
▼ 300 |
20 |
87,832 |
| 13:59:18 |
5,370 |
▼ 290 |
1 |
87,812 |
| 13:59:05 |
5,370 |
▼ 290 |
1 |
87,811 |
| 13:59:01 |
5,370 |
▼ 290 |
172 |
87,810 |
| 13:58:53 |
5,370 |
▼ 290 |
5 |
87,638 |
| 13:58:50 |
5,370 |
▼ 290 |
22 |
87,633 |
| 13:58:46 |
5,370 |
▼ 290 |
187 |
87,611 |
| 13:58:46 |
5,370 |
▼ 290 |
189 |
87,424 |
| 13:58:40 |
5,380 |
▼ 280 |
10 |
87,235 |
| 13:58:39 |
5,380 |
▼ 280 |
1 |
87,225 |
| 13:58:36 |
5,380 |
▼ 280 |
10 |
87,224 |
| 13:58:36 |
5,380 |
▼ 280 |
10 |
87,214 |
| 13:58:22 |
5,380 |
▼ 280 |
564 |
87,204 |
| 13:57:40 |
5,390 |
▼ 270 |
2 |
86,640 |
| 13:57:33 |
5,390 |
▼ 270 |
40 |
86,638 |
| 13:57:29 |
5,400 |
▼ 260 |
1 |
86,598 |
| 13:56:01 |
5,420 |
▼ 240 |
1 |
86,597 |
| 13:56:01 |
5,420 |
▼ 240 |
55 |
86,596 |
| 13:55:14 |
5,370 |
▼ 290 |
100 |
86,541 |
| 13:55:14 |
5,430 |
▼ 230 |
20 |
86,441 |
| 13:55:14 |
5,420 |
▼ 240 |
100 |
86,421 |
| 13:55:14 |
5,380 |
▼ 280 |
203 |
86,127 |
| 13:55:14 |
5,390 |
▼ 270 |
194 |
86,321 |
| 13:55:14 |
5,370 |
▼ 290 |
105 |
85,924 |
| 13:55:12 |
5,380 |
▼ 280 |
6 |
85,819 |
| 13:55:10 |
5,380 |
▼ 280 |
1 |
85,813 |
| 13:55:09 |
5,380 |
▼ 280 |
155 |
85,812 |
| 13:54:56 |
5,390 |
▼ 270 |
1 |
85,657 |
| 13:54:04 |
5,390 |
▼ 270 |
2 |
85,656 |
| 13:53:57 |
5,390 |
▼ 270 |
70 |
85,654 |
| 13:52:05 |
5,380 |
▼ 280 |
10 |
85,584 |
| 13:51:33 |
5,380 |
▼ 280 |
138 |
85,574 |
| 13:50:21 |
5,380 |
▼ 280 |
137 |
85,436 |
| 13:50:21 |
5,380 |
▼ 280 |
251 |
85,299 |
| 13:50:21 |
5,380 |
▼ 280 |
191 |
85,048 |
| 13:49:45 |
5,380 |
▼ 280 |
235 |
84,857 |
| 13:49:09 |
5,390 |
▼ 270 |
99 |
84,622 |
| 13:49:09 |
5,390 |
▼ 270 |
172 |
84,523 |
| 13:46:46 |
5,410 |
▼ 250 |
2 |
84,351 |
| 13:46:08 |
5,390 |
▼ 270 |
335 |
84,349 |
| 13:46:04 |
5,390 |
▼ 270 |
1 |
84,014 |
| 13:45:44 |
5,390 |
▼ 270 |
2 |
84,013 |
| 13:45:33 |
5,390 |
▼ 270 |
46 |
84,011 |
| 13:45:33 |
5,390 |
▼ 270 |
162 |
83,965 |
| 13:44:50 |
5,390 |
▼ 270 |
12 |
83,803 |
| 13:44:48 |
5,390 |
▼ 270 |
4 |
83,791 |
| 13:44:47 |
5,390 |
▼ 270 |
1 |
83,787 |
| 13:44:20 |
5,390 |
▼ 270 |
229 |
83,786 |
| 13:44:20 |
5,390 |
▼ 270 |
151 |
83,557 |
| 13:44:20 |
5,400 |
▼ 260 |
2 |
83,406 |
| 13:44:12 |
5,390 |
▼ 270 |
182 |
83,404 |
| 13:43:08 |
5,400 |
▼ 260 |
38 |
83,222 |
| 13:41:51 |
5,420 |
▼ 240 |
2 |
83,184 |
| 13:41:47 |
5,400 |
▼ 260 |
62 |
83,182 |
| 13:41:35 |
5,400 |
▼ 260 |
1 |
83,120 |
| 13:40:57 |
5,400 |
▼ 260 |
20 |
83,119 |
| 13:40:44 |
5,390 |
▼ 270 |
262 |
83,099 |
| 13:40:24 |
5,400 |
▼ 260 |
10 |
82,837 |
| 13:40:15 |
5,390 |
▼ 270 |
1 |
82,827 |
| 13:39:36 |
5,390 |
▼ 270 |
1 |
82,826 |
| 13:39:32 |
5,400 |
▼ 260 |
78 |
82,825 |
| 13:39:19 |
5,400 |
▼ 260 |
500 |
82,747 |
| 13:39:08 |
5,410 |
▼ 250 |
1 |
82,247 |
| 13:38:49 |
5,410 |
▼ 250 |
331 |
82,246 |
| 13:38:49 |
5,410 |
▼ 250 |
24 |
81,915 |
| 13:38:32 |
5,400 |
▼ 260 |
445 |
81,891 |
| 13:38:20 |
5,400 |
▼ 260 |
173 |
81,446 |
| 13:38:20 |
5,400 |
▼ 260 |
222 |
81,273 |
| 13:37:34 |
5,400 |
▼ 260 |
20 |
81,051 |
| 13:37:22 |
5,400 |
▼ 260 |
1 |
81,031 |
| 13:37:13 |
5,410 |
▼ 250 |
5 |
81,030 |
| 13:37:08 |
5,400 |
▼ 260 |
240 |
81,025 |
| 13:36:33 |
5,400 |
▼ 260 |
1 |
80,785 |
| 13:36:17 |
5,410 |
▼ 250 |
2 |
80,784 |
| 13:36:16 |
5,410 |
▼ 250 |
3 |
80,782 |
| 13:36:12 |
5,410 |
▼ 250 |
1 |
80,779 |
| 13:36:06 |
5,410 |
▼ 250 |
2 |
80,778 |
| 13:36:03 |
5,400 |
▼ 260 |
1 |
80,776 |
| 13:35:56 |
5,410 |
▼ 250 |
9 |
80,775 |
| 13:35:55 |
5,420 |
▼ 240 |
2 |
80,766 |
| 13:35:45 |
5,410 |
▼ 250 |
1 |
80,764 |
| 13:35:42 |
5,420 |
▼ 240 |
2 |
80,763 |
| 13:35:28 |
5,420 |
▼ 240 |
2 |
80,761 |
| 13:35:27 |
5,420 |
▼ 240 |
3 |
80,759 |
| 13:35:13 |
5,420 |
▼ 240 |
1 |
80,756 |
| 13:34:44 |
5,400 |
▼ 260 |
7 |
80,755 |
| 13:34:44 |
5,400 |
▼ 260 |
144 |
80,748 |
| 13:33:50 |
5,400 |
▼ 260 |
1 |
80,604 |
| 13:33:45 |
5,410 |
▼ 250 |
200 |
80,603 |
| 13:33:32 |
5,400 |
▼ 260 |
145 |
80,403 |
| 13:33:18 |
5,400 |
▼ 260 |
1 |
80,258 |
| 13:32:45 |
5,410 |
▼ 250 |
1 |
80,257 |
| 13:32:13 |
5,400 |
▼ 260 |
1 |
80,256 |
| 13:32:04 |
5,410 |
▼ 250 |
1 |
80,255 |
| 13:31:37 |
5,400 |
▼ 260 |
1 |
80,254 |
| 13:31:21 |
5,410 |
▼ 250 |
199 |
80,253 |
| 13:31:21 |
5,410 |
▼ 250 |
101 |
80,054 |
| 13:31:17 |
5,400 |
▼ 260 |
110 |
79,953 |
| 13:31:07 |
5,400 |
▼ 260 |
250 |
79,843 |
| 13:30:36 |
5,400 |
▼ 260 |
500 |
79,593 |
| 13:30:36 |
5,410 |
▼ 250 |
30 |
79,093 |
| 13:30:21 |
5,410 |
▼ 250 |
9 |
79,063 |
| 13:30:17 |
5,410 |
▼ 250 |
20 |
79,054 |
| 13:30:04 |
5,410 |
▼ 250 |
1 |
79,034 |
| 13:29:55 |
5,410 |
▼ 250 |
52 |
79,033 |
| 13:29:09 |
5,410 |
▼ 250 |
30 |
78,981 |
| 13:28:43 |
5,410 |
▼ 250 |
212 |
78,951 |
| 13:27:31 |
5,410 |
▼ 250 |
251 |
78,739 |
| 13:26:57 |
5,410 |
▼ 250 |
500 |
78,488 |
| 13:26:19 |
5,410 |
▼ 250 |
186 |
77,988 |
| 13:25:07 |
5,410 |
▼ 250 |
246 |
77,802 |
| 13:24:47 |
5,410 |
▼ 250 |
300 |
77,556 |
| 13:23:55 |
5,410 |
▼ 250 |
266 |
77,256 |
| 13:22:43 |
5,410 |
▼ 250 |
187 |
76,990 |
| 13:22:37 |
5,420 |
▼ 240 |
1 |
76,803 |
| 13:21:31 |
5,410 |
▼ 250 |
173 |
76,802 |
| 13:21:31 |
5,410 |
▼ 250 |
154 |
76,629 |
| 13:21:01 |
5,410 |
▼ 250 |
93 |
76,475 |
| 13:20:49 |
5,400 |
▼ 260 |
7 |
76,382 |
| 13:20:31 |
5,400 |
▼ 260 |
1 |
76,375 |
| 13:20:19 |
5,410 |
▼ 250 |
66 |
76,374 |
| 13:19:49 |
5,420 |
▼ 240 |
10 |
76,308 |
| 13:19:07 |
5,420 |
▼ 240 |
81 |
76,298 |
| 13:18:42 |
5,420 |
▼ 240 |
10 |
76,217 |
| 13:18:31 |
5,420 |
▼ 240 |
119 |
76,207 |
| 13:18:17 |
5,420 |
▼ 240 |
29 |
76,088 |
| 13:18:17 |
5,410 |
▼ 250 |
71 |
76,059 |
| 13:18:08 |
5,410 |
▼ 250 |
1 |
75,988 |
| 13:17:54 |
5,410 |
▼ 250 |
99 |
75,987 |
| 13:17:22 |
5,410 |
▼ 250 |
70 |
75,888 |
| 13:17:08 |
5,420 |
▼ 240 |
20 |
75,818 |
| 13:16:50 |
5,420 |
▼ 240 |
20 |
75,798 |
| 13:16:42 |
5,420 |
▼ 240 |
4 |
75,778 |
| 13:16:22 |
5,420 |
▼ 240 |
2 |
75,774 |
| 13:16:21 |
5,420 |
▼ 240 |
96 |
75,772 |
| 13:15:55 |
5,410 |
▼ 250 |
20 |
75,676 |
| 13:15:30 |
5,410 |
▼ 250 |
262 |
75,656 |
| 13:15:07 |
5,420 |
▼ 240 |
30 |
75,394 |
| 13:14:21 |
5,420 |
▼ 240 |
10 |
75,364 |
| 13:14:18 |
5,420 |
▼ 240 |
45 |
75,354 |
| 13:14:04 |
5,420 |
▼ 240 |
17 |
75,309 |
| 13:14:00 |
5,420 |
▼ 240 |
38 |
75,292 |
| 13:13:38 |
5,410 |
▼ 250 |
174 |
75,254 |
| 13:13:31 |
5,410 |
▼ 250 |
20 |
75,080 |
| 13:13:29 |
5,410 |
▼ 250 |
10 |
75,060 |
| 13:13:06 |
5,410 |
▼ 250 |
130 |
75,050 |
| 13:12:35 |
5,420 |
▼ 240 |
53 |
74,920 |
| 13:11:58 |
5,410 |
▼ 250 |
19 |
74,867 |
| 13:11:54 |
5,410 |
▼ 250 |
193 |
74,848 |
| 13:11:52 |
5,410 |
▼ 250 |
8 |
74,655 |
| 13:11:31 |
5,410 |
▼ 250 |
337 |
74,647 |
| 13:11:28 |
5,420 |
▼ 240 |
1 |
74,310 |
| 13:11:19 |
5,420 |
▼ 240 |
93 |
74,309 |
| 13:10:52 |
5,410 |
▼ 250 |
20 |
74,216 |
| 13:10:44 |
5,420 |
▼ 240 |
2 |
74,196 |
| 13:10:26 |
5,410 |
▼ 250 |
22 |
74,194 |
| 13:10:23 |
5,410 |
▼ 250 |
284 |
74,172 |
|
|
|
|
