스틱인베스트먼트
(026890) |
코스피
금융업
액면가 500원
|
 |
|
|
|
 05.24 15:59 |
|
|
|
|
|
| 8,950 (9,090) |
|
[시가/고가/저가] 9,010 / 9,130 / 8,900 |
| 전일비/등락률 |
▼ 140 (-1.54%) |
매도호가/호가잔량 |
8,950 / 1,700 |
| 거래량/전일동시간대비 |
224,444 /▲ 87,859 |
매수호가/호가잔량 |
8,940 / 23 |
| 상한가/하한가 |
11,800 / 6,370 |
총매도/총매수잔량 |
9,074 / 8,298 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 2,327 |
9,040 |
 |
| 320 |
9,030 |
| 117 |
9,020 |
| 1,626 |
9,010 |
| 72 |
9,000 |
| 517 |
8,990 |
| 2,206 |
8,980 |
| 187 |
8,970 |
| 2 |
8,960 |
| 1,700 |
8,950 |
| |
|
8,940 |
23 |
| 8,930 |
233 |
| 8,920 |
1,027 |
| 8,910 |
2,443 |
| 8,900 |
338 |
| 8,890 |
1,596 |
| 8,880 |
581 |
| 8,870 |
645 |
| 8,860 |
721 |
| 8,850 |
691 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,074 |
-776 |
8,298 |
| 시간외잔량 |
|
시간외잔량 |
| 1,403 |
|
0 |
|
|
| 스틱인베스트먼트 026890 |
|
 |
|
KOSPI 2,605.87 (-41.51)
FUTURE
344.20 (-6.50)
Basis:
0.12
|
|
 |
|
| 15:59:16 |
8,950 |
▼ 140 |
60 |
224,444 |
| 15:58:29 |
8,950 |
▼ 140 |
7 |
224,384 |
| 15:46:51 |
8,950 |
▼ 140 |
10 |
224,377 |
| 15:45:58 |
8,950 |
▼ 140 |
20 |
224,367 |
| 15:43:17 |
8,950 |
▼ 140 |
177 |
224,347 |
| 15:42:31 |
8,950 |
▼ 140 |
10 |
224,170 |
| 15:41:50 |
8,950 |
▼ 140 |
5 |
224,160 |
| 15:40:00 |
8,950 |
▼ 140 |
87 |
224,155 |
| 15:30:21 |
8,950 |
▼ 140 |
8,517 |
224,068 |
| 15:19:37 |
8,970 |
▼ 120 |
50 |
215,501 |
| 15:19:37 |
8,980 |
▼ 110 |
50 |
215,551 |
| 15:19:27 |
8,980 |
▼ 110 |
49 |
215,451 |
| 15:19:27 |
8,960 |
▼ 130 |
1 |
215,352 |
| 15:19:27 |
8,970 |
▼ 120 |
50 |
215,402 |
| 15:19:13 |
8,980 |
▼ 110 |
17 |
215,351 |
| 15:19:13 |
8,970 |
▼ 120 |
33 |
215,334 |
| 15:19:01 |
8,970 |
▼ 120 |
4 |
215,301 |
| 15:19:01 |
8,960 |
▼ 130 |
496 |
215,297 |
| 15:18:57 |
8,960 |
▼ 130 |
1 |
214,801 |
| 15:18:56 |
8,960 |
▼ 130 |
1 |
214,800 |
| 15:18:54 |
8,940 |
▼ 150 |
2 |
214,799 |
| 15:18:50 |
8,960 |
▼ 130 |
3 |
214,797 |
| 15:18:50 |
8,950 |
▼ 140 |
247 |
214,794 |
| 15:18:39 |
8,940 |
▼ 150 |
5 |
214,547 |
| 15:18:21 |
8,950 |
▼ 140 |
27 |
214,542 |
| 15:18:21 |
8,940 |
▼ 150 |
123 |
214,515 |
| 15:18:14 |
8,940 |
▼ 150 |
11 |
214,392 |
| 15:18:14 |
8,940 |
▼ 150 |
25 |
214,381 |
| 15:18:09 |
8,950 |
▼ 140 |
150 |
214,356 |
| 15:18:06 |
8,940 |
▼ 150 |
1 |
214,206 |
| 15:18:05 |
8,950 |
▼ 140 |
1 |
214,205 |
| 15:18:01 |
8,940 |
▼ 150 |
100 |
214,204 |
| 15:17:49 |
8,940 |
▼ 150 |
682 |
214,104 |
| 15:17:49 |
8,930 |
▼ 160 |
118 |
213,422 |
| 15:17:34 |
8,940 |
▼ 150 |
37 |
213,304 |
| 15:17:34 |
8,920 |
▼ 170 |
163 |
213,267 |
| 15:17:24 |
8,920 |
▼ 170 |
178 |
213,104 |
| 15:17:24 |
8,910 |
▼ 180 |
22 |
212,926 |
| 15:17:18 |
8,900 |
▼ 190 |
800 |
212,904 |
| 15:17:07 |
8,920 |
▼ 170 |
1 |
212,104 |
| 15:17:04 |
8,900 |
▼ 190 |
1,112 |
212,103 |
| 15:17:04 |
8,910 |
▼ 180 |
3,888 |
210,991 |
| 15:16:37 |
8,920 |
▼ 170 |
1 |
207,103 |
| 15:16:37 |
8,920 |
▼ 170 |
10 |
207,102 |
| 15:16:32 |
8,920 |
▼ 170 |
1 |
207,092 |
| 15:16:22 |
8,910 |
▼ 180 |
145 |
207,091 |
| 15:16:21 |
8,920 |
▼ 170 |
515 |
206,946 |
| 15:16:18 |
8,920 |
▼ 170 |
100 |
206,431 |
| 15:15:58 |
8,920 |
▼ 170 |
295 |
206,331 |
| 15:15:36 |
8,930 |
▼ 160 |
83 |
206,036 |
| 15:15:36 |
8,930 |
▼ 160 |
917 |
205,953 |
| 15:15:29 |
8,920 |
▼ 170 |
2 |
205,036 |
| 15:15:29 |
8,920 |
▼ 170 |
293 |
205,034 |
| 15:15:14 |
8,920 |
▼ 170 |
1 |
204,741 |
| 15:15:14 |
8,920 |
▼ 170 |
2 |
204,740 |
| 15:15:11 |
8,920 |
▼ 170 |
200 |
204,738 |
| 15:15:03 |
8,920 |
▼ 170 |
50 |
204,538 |
| 15:14:51 |
8,930 |
▼ 160 |
1 |
204,488 |
| 15:14:49 |
8,920 |
▼ 170 |
100 |
204,487 |
| 15:14:44 |
8,920 |
▼ 170 |
100 |
204,387 |
| 15:14:39 |
8,920 |
▼ 170 |
100 |
204,287 |
| 15:14:21 |
8,920 |
▼ 170 |
4 |
204,187 |
| 15:14:20 |
8,920 |
▼ 170 |
1,000 |
204,183 |
| 15:14:04 |
8,930 |
▼ 160 |
68 |
203,183 |
| 15:14:01 |
8,930 |
▼ 160 |
1 |
203,115 |
| 15:13:59 |
8,920 |
▼ 170 |
200 |
203,114 |
| 15:13:54 |
8,930 |
▼ 160 |
1 |
202,914 |
| 15:13:45 |
8,920 |
▼ 170 |
1,000 |
202,913 |
| 15:13:14 |
8,930 |
▼ 160 |
1 |
201,913 |
| 15:13:10 |
8,920 |
▼ 170 |
1 |
201,912 |
| 15:13:10 |
8,930 |
▼ 160 |
1 |
201,911 |
| 15:13:00 |
8,920 |
▼ 170 |
6 |
201,910 |
| 15:12:28 |
8,930 |
▼ 160 |
1 |
201,904 |
| 15:12:21 |
8,920 |
▼ 170 |
67 |
201,903 |
| 15:12:21 |
8,920 |
▼ 170 |
69 |
201,836 |
| 15:12:21 |
8,930 |
▼ 160 |
1 |
201,767 |
| 15:12:10 |
8,920 |
▼ 170 |
46 |
201,766 |
| 15:10:52 |
8,930 |
▼ 160 |
1 |
201,720 |
| 15:10:49 |
8,920 |
▼ 170 |
250 |
201,719 |
| 15:10:48 |
8,920 |
▼ 170 |
20 |
201,469 |
| 15:10:47 |
8,930 |
▼ 160 |
1 |
201,449 |
| 15:10:35 |
8,920 |
▼ 170 |
58 |
201,448 |
| 15:10:30 |
8,930 |
▼ 160 |
1 |
201,390 |
| 15:10:30 |
8,920 |
▼ 170 |
11 |
201,389 |
| 15:10:22 |
8,920 |
▼ 170 |
1,400 |
201,378 |
| 15:10:00 |
8,920 |
▼ 170 |
51 |
199,978 |
| 15:09:27 |
8,930 |
▼ 160 |
15 |
199,927 |
| 15:09:26 |
8,930 |
▼ 160 |
1 |
199,912 |
| 15:09:04 |
8,910 |
▼ 180 |
10 |
199,911 |
| 15:08:15 |
8,930 |
▼ 160 |
1 |
199,901 |
| 15:08:06 |
8,910 |
▼ 180 |
339 |
199,900 |
| 15:08:06 |
8,920 |
▼ 170 |
56 |
199,561 |
| 15:07:44 |
8,930 |
▼ 160 |
30 |
199,505 |
| 15:07:32 |
8,930 |
▼ 160 |
13 |
199,475 |
| 15:06:24 |
8,930 |
▼ 160 |
1 |
199,462 |
| 15:05:45 |
8,920 |
▼ 170 |
206 |
199,461 |
| 15:05:45 |
8,920 |
▼ 170 |
1,888 |
199,255 |
| 15:05:45 |
8,920 |
▼ 170 |
10 |
197,367 |
| 15:05:31 |
8,920 |
▼ 170 |
1,320 |
197,357 |
| 15:05:02 |
8,910 |
▼ 180 |
82 |
196,037 |
| 15:05:00 |
8,920 |
▼ 170 |
10 |
195,955 |
| 15:04:58 |
8,910 |
▼ 180 |
13 |
195,945 |
| 15:04:58 |
8,910 |
▼ 180 |
358 |
195,932 |
| 15:04:58 |
8,910 |
▼ 180 |
22 |
195,574 |
| 15:04:58 |
8,910 |
▼ 180 |
1,000 |
195,552 |
| 15:04:30 |
8,920 |
▼ 170 |
10 |
194,552 |
| 15:04:24 |
8,920 |
▼ 170 |
10 |
194,542 |
| 15:04:20 |
8,910 |
▼ 180 |
100 |
194,532 |
| 15:04:10 |
8,920 |
▼ 170 |
10 |
194,432 |
| 15:04:03 |
8,920 |
▼ 170 |
10 |
194,422 |
| 15:03:46 |
8,920 |
▼ 170 |
7 |
194,412 |
| 15:03:08 |
8,910 |
▼ 180 |
205 |
194,405 |
| 15:02:30 |
8,920 |
▼ 170 |
500 |
194,200 |
| 15:02:08 |
8,920 |
▼ 170 |
1 |
193,700 |
| 15:01:53 |
8,920 |
▼ 170 |
20 |
193,699 |
| 15:01:40 |
8,910 |
▼ 180 |
100 |
193,679 |
| 15:01:37 |
8,910 |
▼ 180 |
92 |
193,579 |
| 15:01:36 |
8,910 |
▼ 180 |
2,000 |
193,487 |
| 15:01:20 |
8,930 |
▼ 160 |
1 |
191,487 |
| 15:01:11 |
8,910 |
▼ 180 |
1,000 |
191,486 |
| 15:00:30 |
8,910 |
▼ 180 |
100 |
190,486 |
| 15:00:23 |
8,910 |
▼ 180 |
156 |
190,386 |
| 15:00:17 |
8,910 |
▼ 180 |
5 |
190,230 |
| 15:00:17 |
8,920 |
▼ 170 |
5 |
190,225 |
| 14:59:39 |
8,910 |
▼ 180 |
100 |
190,220 |
| 14:59:24 |
8,910 |
▼ 180 |
101 |
190,120 |
| 14:59:24 |
8,920 |
▼ 170 |
39 |
190,019 |
| 14:59:18 |
8,920 |
▼ 170 |
86 |
189,980 |
| 14:59:17 |
8,920 |
▼ 170 |
1,099 |
189,894 |
| 14:59:12 |
8,920 |
▼ 170 |
3 |
188,795 |
| 14:58:55 |
8,920 |
▼ 170 |
1 |
188,792 |
| 14:58:50 |
8,920 |
▼ 170 |
2 |
188,791 |
| 14:57:57 |
8,930 |
▼ 160 |
1 |
188,789 |
| 14:57:27 |
8,920 |
▼ 170 |
12 |
188,788 |
| 14:57:27 |
8,920 |
▼ 170 |
542 |
188,776 |
| 14:57:10 |
8,920 |
▼ 170 |
290 |
188,234 |
| 14:56:49 |
8,920 |
▼ 170 |
800 |
187,944 |
| 14:56:42 |
8,920 |
▼ 170 |
28 |
187,144 |
| 14:56:20 |
8,920 |
▼ 170 |
320 |
187,116 |
| 14:55:40 |
8,930 |
▼ 160 |
2 |
186,796 |
| 14:54:55 |
8,920 |
▼ 170 |
24 |
186,794 |
| 14:54:53 |
8,920 |
▼ 170 |
650 |
186,770 |
| 14:54:39 |
8,930 |
▼ 160 |
10 |
186,120 |
| 14:54:33 |
8,930 |
▼ 160 |
4 |
186,110 |
| 14:53:19 |
8,930 |
▼ 160 |
50 |
186,106 |
| 14:52:54 |
8,930 |
▼ 160 |
4 |
186,056 |
| 14:52:46 |
8,930 |
▼ 160 |
14 |
186,052 |
| 14:52:43 |
8,930 |
▼ 160 |
85 |
186,038 |
| 14:52:42 |
8,930 |
▼ 160 |
1 |
185,953 |
| 14:52:35 |
8,930 |
▼ 160 |
99 |
185,952 |
| 14:52:35 |
8,930 |
▼ 160 |
910 |
185,853 |
| 14:52:35 |
8,930 |
▼ 160 |
9 |
184,943 |
| 14:52:24 |
8,930 |
▼ 160 |
16 |
184,934 |
| 14:50:56 |
8,930 |
▼ 160 |
950 |
184,918 |
| 14:49:48 |
8,930 |
▼ 160 |
162 |
183,968 |
| 14:49:44 |
8,930 |
▼ 160 |
1,867 |
183,806 |
| 14:48:40 |
8,950 |
▼ 140 |
1 |
181,939 |
| 14:48:39 |
8,930 |
▼ 160 |
2 |
181,938 |
| 14:48:39 |
8,930 |
▼ 160 |
50 |
181,936 |
| 14:48:03 |
8,940 |
▼ 150 |
2 |
181,886 |
| 14:48:03 |
8,940 |
▼ 150 |
3 |
181,884 |
| 14:48:03 |
8,940 |
▼ 150 |
10 |
181,881 |
| 14:48:00 |
8,940 |
▼ 150 |
35 |
181,871 |
| 14:47:17 |
8,940 |
▼ 150 |
25 |
181,836 |
| 14:47:06 |
8,940 |
▼ 150 |
48 |
181,811 |
| 14:47:03 |
8,940 |
▼ 150 |
5 |
181,763 |
| 14:47:02 |
8,940 |
▼ 150 |
10 |
181,758 |
| 14:47:00 |
8,940 |
▼ 150 |
32 |
181,748 |
| 14:46:48 |
8,940 |
▼ 150 |
100 |
181,716 |
| 14:46:36 |
8,940 |
▼ 150 |
90 |
181,616 |
| 14:46:35 |
8,940 |
▼ 150 |
81 |
181,526 |
| 14:46:34 |
8,940 |
▼ 150 |
173 |
181,445 |
| 14:46:34 |
8,940 |
▼ 150 |
991 |
181,272 |
| 14:46:16 |
8,940 |
▼ 150 |
45 |
180,281 |
| 14:46:13 |
8,940 |
▼ 150 |
1,000 |
180,236 |
| 14:45:38 |
8,950 |
▼ 140 |
1 |
179,236 |
| 14:45:37 |
8,950 |
▼ 140 |
2 |
179,235 |
| 14:45:37 |
8,950 |
▼ 140 |
7 |
179,233 |
| 14:45:24 |
8,950 |
▼ 140 |
20 |
179,226 |
| 14:45:24 |
8,950 |
▼ 140 |
45 |
179,206 |
| 14:45:12 |
8,950 |
▼ 140 |
1 |
179,161 |
| 14:45:12 |
8,950 |
▼ 140 |
2 |
179,160 |
| 14:45:11 |
8,950 |
▼ 140 |
7 |
179,158 |
| 14:44:38 |
8,950 |
▼ 140 |
10 |
179,151 |
| 14:44:23 |
8,950 |
▼ 140 |
20 |
179,141 |
| 14:44:21 |
8,950 |
▼ 140 |
44 |
179,121 |
| 14:44:21 |
8,950 |
▼ 140 |
997 |
179,077 |
| 14:44:18 |
8,960 |
▼ 130 |
20 |
178,080 |
| 14:44:11 |
8,950 |
▼ 140 |
1,527 |
178,060 |
| 14:43:35 |
8,960 |
▼ 130 |
1 |
176,533 |
| 14:43:31 |
8,960 |
▼ 130 |
2 |
176,532 |
| 14:43:29 |
8,960 |
▼ 130 |
7 |
176,530 |
| 14:43:29 |
8,960 |
▼ 130 |
16 |
176,523 |
| 14:43:21 |
8,960 |
▼ 130 |
2 |
176,507 |
| 14:43:21 |
8,960 |
▼ 130 |
3 |
176,505 |
| 14:43:21 |
8,960 |
▼ 130 |
10 |
176,502 |
| 14:43:17 |
8,960 |
▼ 130 |
7 |
176,492 |
| 14:43:00 |
8,980 |
▼ 110 |
1 |
176,485 |
| 14:42:48 |
8,970 |
▼ 120 |
1 |
176,484 |
| 14:42:22 |
8,980 |
▼ 110 |
331 |
176,483 |
| 14:42:22 |
8,980 |
▼ 110 |
354 |
176,152 |
| 14:42:22 |
8,980 |
▼ 110 |
206 |
175,798 |
| 14:42:22 |
8,980 |
▼ 110 |
23 |
175,592 |
| 14:42:13 |
8,950 |
▼ 140 |
143 |
175,569 |
| 14:41:56 |
8,980 |
▼ 110 |
607 |
175,426 |
| 14:41:56 |
8,980 |
▼ 110 |
10 |
174,819 |
| 14:41:39 |
8,970 |
▼ 120 |
271 |
174,809 |
| 14:41:30 |
8,970 |
▼ 120 |
14 |
174,538 |
| 14:41:30 |
8,970 |
▼ 120 |
87 |
174,524 |
| 14:41:30 |
8,970 |
▼ 120 |
263 |
174,437 |
| 14:41:02 |
8,960 |
▼ 130 |
16 |
174,174 |
| 14:41:00 |
8,960 |
▼ 130 |
7 |
174,158 |
| 14:40:58 |
8,960 |
▼ 130 |
29 |
174,151 |
| 14:40:31 |
8,960 |
▼ 130 |
180 |
174,122 |
| 14:38:59 |
8,960 |
▼ 130 |
218 |
173,942 |
| 14:38:57 |
8,960 |
▼ 130 |
200 |
173,724 |
| 14:38:56 |
8,960 |
▼ 130 |
200 |
173,524 |
| 14:38:09 |
8,960 |
▼ 130 |
2 |
173,324 |
| 14:37:42 |
8,960 |
▼ 130 |
100 |
173,322 |
| 14:37:23 |
8,960 |
▼ 130 |
200 |
173,222 |
| 14:36:28 |
8,970 |
▼ 120 |
1 |
173,022 |
| 14:36:10 |
8,970 |
▼ 120 |
3 |
173,021 |
| 14:36:06 |
8,970 |
▼ 120 |
1 |
173,018 |
| 14:35:22 |
8,970 |
▼ 120 |
1 |
173,017 |
| 14:34:59 |
8,970 |
▼ 120 |
1 |
173,016 |
| 14:34:44 |
8,970 |
▼ 120 |
10 |
173,015 |
| 14:34:42 |
8,970 |
▼ 120 |
5 |
173,005 |
| 14:34:24 |
8,970 |
▼ 120 |
1 |
173,000 |
| 14:34:02 |
8,960 |
▼ 130 |
50 |
172,999 |
| 14:33:45 |
8,960 |
▼ 130 |
5 |
172,949 |
| 14:33:33 |
8,960 |
▼ 130 |
96 |
172,944 |
| 14:33:33 |
8,970 |
▼ 120 |
274 |
172,848 |
| 14:32:36 |
8,970 |
▼ 120 |
30 |
172,574 |
| 14:31:07 |
8,970 |
▼ 120 |
6 |
172,544 |
| 14:29:41 |
8,970 |
▼ 120 |
222 |
172,538 |
| 14:28:41 |
8,970 |
▼ 120 |
50 |
172,316 |
| 14:25:35 |
8,970 |
▼ 120 |
300 |
172,266 |
| 14:24:32 |
9,000 |
▼ 90 |
100 |
171,966 |
| 14:23:15 |
9,000 |
▼ 90 |
1 |
171,866 |
| 14:20:43 |
8,960 |
▼ 130 |
1,115 |
171,865 |
| 14:20:43 |
8,970 |
▼ 120 |
55 |
170,750 |
| 14:20:13 |
8,970 |
▼ 120 |
40 |
170,695 |
| 14:15:39 |
8,970 |
▼ 120 |
5 |
170,655 |
| 14:15:39 |
8,970 |
▼ 120 |
46 |
170,650 |
| 14:15:39 |
8,970 |
▼ 120 |
1,000 |
170,604 |
| 14:15:39 |
8,970 |
▼ 120 |
1,149 |
169,604 |
| 14:15:39 |
8,970 |
▼ 120 |
221 |
168,455 |
| 14:15:23 |
8,980 |
▼ 110 |
29 |
168,234 |
| 14:15:23 |
8,980 |
▼ 110 |
2,000 |
168,205 |
| 14:15:06 |
9,000 |
▼ 90 |
80 |
166,205 |
| 14:15:02 |
9,000 |
▼ 90 |
500 |
166,125 |
| 14:14:51 |
9,010 |
▼ 80 |
500 |
165,625 |
| 14:14:24 |
9,020 |
▼ 70 |
1 |
165,125 |
| 14:14:16 |
9,000 |
▼ 90 |
10 |
165,124 |
| 14:14:03 |
9,000 |
▼ 90 |
50 |
165,114 |
| 14:12:59 |
9,000 |
▼ 90 |
5 |
165,064 |
| 14:12:35 |
9,010 |
▼ 80 |
42 |
165,059 |
| 14:12:35 |
9,010 |
▼ 80 |
1,000 |
165,017 |
| 14:11:45 |
9,020 |
▼ 70 |
200 |
164,017 |
| 14:11:33 |
9,010 |
▼ 80 |
8 |
163,817 |
| 14:11:30 |
9,010 |
▼ 80 |
59 |
163,809 |
| 14:11:20 |
9,010 |
▼ 80 |
14 |
163,750 |
| 14:10:12 |
9,010 |
▼ 80 |
10 |
163,736 |
| 14:10:02 |
9,010 |
▼ 80 |
376 |
163,726 |
| 14:10:01 |
9,000 |
▼ 90 |
10 |
163,350 |
| 14:09:45 |
9,000 |
▼ 90 |
350 |
163,340 |
| 14:09:45 |
8,990 |
▼ 100 |
1 |
162,990 |
| 14:09:34 |
8,990 |
▼ 100 |
999 |
162,989 |
| 14:09:32 |
8,990 |
▼ 100 |
1 |
161,990 |
| 14:09:08 |
8,980 |
▼ 110 |
1 |
161,989 |
| 14:09:06 |
8,970 |
▼ 120 |
2,489 |
161,988 |
| 14:09:06 |
8,980 |
▼ 110 |
1,009 |
159,499 |
| 14:09:03 |
8,980 |
▼ 110 |
1 |
158,490 |
| 14:08:58 |
8,980 |
▼ 110 |
1 |
158,489 |
| 14:08:54 |
8,990 |
▼ 100 |
560 |
158,484 |
| 14:08:54 |
8,990 |
▼ 100 |
4 |
158,488 |
| 14:08:31 |
8,990 |
▼ 100 |
12 |
157,924 |
| 14:07:34 |
8,990 |
▼ 100 |
1 |
157,912 |
| 14:07:26 |
8,980 |
▼ 110 |
10 |
157,911 |
| 14:07:17 |
8,990 |
▼ 100 |
1 |
157,901 |
| 14:07:00 |
8,970 |
▼ 120 |
35 |
157,900 |
| 14:06:44 |
8,990 |
▼ 100 |
1 |
157,865 |
| 14:06:22 |
8,970 |
▼ 120 |
100 |
157,864 |
| 14:06:03 |
8,970 |
▼ 120 |
100 |
157,764 |
| 14:05:49 |
8,970 |
▼ 120 |
71 |
157,664 |
| 14:05:46 |
8,980 |
▼ 110 |
1 |
157,593 |
| 14:05:37 |
8,980 |
▼ 110 |
11 |
157,592 |
| 14:04:37 |
8,980 |
▼ 110 |
3 |
157,581 |
| 14:04:11 |
8,980 |
▼ 110 |
700 |
157,578 |
| 14:02:17 |
8,960 |
▼ 130 |
200 |
156,878 |
| 14:02:12 |
8,980 |
▼ 110 |
1,663 |
156,678 |
| 14:00:47 |
8,980 |
▼ 110 |
1 |
155,015 |
| 14:00:45 |
8,980 |
▼ 110 |
1 |
155,014 |
| 14:00:09 |
8,950 |
▼ 140 |
103 |
155,013 |
| 14:00:07 |
8,970 |
▼ 120 |
5 |
154,910 |
| 13:57:28 |
8,970 |
▼ 120 |
279 |
154,905 |
| 13:57:28 |
8,970 |
▼ 120 |
321 |
154,626 |
| 13:57:28 |
8,940 |
▼ 150 |
920 |
154,305 |
| 13:57:28 |
8,950 |
▼ 140 |
2,595 |
153,385 |
| 13:57:28 |
8,960 |
▼ 130 |
414 |
150,790 |
| 13:57:28 |
8,960 |
▼ 130 |
89 |
150,376 |
| 13:56:56 |
8,970 |
▼ 120 |
600 |
150,287 |
| 13:56:39 |
8,970 |
▼ 120 |
2 |
149,687 |
| 13:56:29 |
8,970 |
▼ 120 |
500 |
149,685 |
| 13:56:19 |
8,960 |
▼ 130 |
192 |
149,185 |
| 13:55:48 |
8,960 |
▼ 130 |
418 |
148,993 |
| 13:55:44 |
8,960 |
▼ 130 |
477 |
148,575 |
| 13:55:26 |
8,960 |
▼ 130 |
523 |
148,098 |
| 13:55:16 |
8,950 |
▼ 140 |
100 |
147,575 |
| 13:55:16 |
8,960 |
▼ 130 |
240 |
147,475 |
| 13:55:11 |
8,960 |
▼ 130 |
1,000 |
147,235 |
| 13:53:33 |
8,980 |
▼ 110 |
1 |
146,235 |
| 13:53:24 |
8,960 |
▼ 130 |
1,400 |
146,234 |
| 13:53:05 |
8,960 |
▼ 130 |
35 |
144,834 |
| 13:53:05 |
8,970 |
▼ 120 |
15 |
144,799 |
| 13:53:01 |
8,970 |
▼ 120 |
50 |
144,784 |
| 13:52:23 |
8,990 |
▼ 100 |
1 |
144,734 |
| 13:52:23 |
8,980 |
▼ 110 |
7 |
144,733 |
| 13:52:01 |
8,970 |
▼ 120 |
35 |
144,726 |
| 13:51:53 |
8,970 |
▼ 120 |
5 |
144,691 |
| 13:51:45 |
8,970 |
▼ 120 |
1 |
144,686 |
| 13:51:36 |
8,970 |
▼ 120 |
140 |
144,685 |
| 13:51:22 |
8,970 |
▼ 120 |
59 |
144,545 |
| 13:50:53 |
8,970 |
▼ 120 |
41 |
144,486 |
| 13:50:20 |
8,970 |
▼ 120 |
100 |
144,445 |
| 13:50:15 |
8,970 |
▼ 120 |
50 |
144,345 |
| 13:49:21 |
8,970 |
▼ 120 |
3 |
144,295 |
| 13:49:13 |
8,970 |
▼ 120 |
6 |
144,292 |
| 13:48:44 |
8,970 |
▼ 120 |
500 |
144,286 |
| 13:47:59 |
8,970 |
▼ 120 |
100 |
143,786 |
| 13:47:58 |
8,970 |
▼ 120 |
21 |
143,686 |
| 13:46:48 |
8,970 |
▼ 120 |
1,002 |
143,665 |
| 13:44:15 |
8,980 |
▼ 110 |
1 |
142,663 |
| 13:43:31 |
8,990 |
▼ 100 |
1 |
142,662 |
| 13:43:31 |
8,980 |
▼ 110 |
1 |
142,661 |
| 13:42:44 |
8,970 |
▼ 120 |
80 |
142,660 |
| 13:41:49 |
8,970 |
▼ 120 |
3,254 |
142,580 |
| 13:41:49 |
8,980 |
▼ 110 |
546 |
139,326 |
| 13:41:19 |
8,990 |
▼ 100 |
30 |
138,780 |
| 13:40:35 |
8,990 |
▼ 100 |
400 |
138,750 |
| 13:40:23 |
8,980 |
▼ 110 |
84 |
138,350 |
| 13:40:23 |
8,980 |
▼ 110 |
17 |
138,266 |
| 13:40:22 |
8,980 |
▼ 110 |
1 |
138,249 |
| 13:40:18 |
8,980 |
▼ 110 |
200 |
138,248 |
| 13:40:12 |
8,980 |
▼ 110 |
1 |
138,048 |
| 13:39:47 |
8,980 |
▼ 110 |
400 |
138,047 |
| 13:39:38 |
8,980 |
▼ 110 |
50 |
137,647 |
| 13:39:02 |
8,980 |
▼ 110 |
1 |
137,597 |
| 13:38:59 |
8,980 |
▼ 110 |
1 |
137,596 |
| 13:38:57 |
8,980 |
▼ 110 |
1 |
137,595 |
| 13:38:55 |
8,980 |
▼ 110 |
1 |
137,594 |
| 13:38:36 |
8,990 |
▼ 100 |
299 |
137,593 |
| 13:38:28 |
8,990 |
▼ 100 |
1 |
137,294 |
| 13:37:17 |
8,990 |
▼ 100 |
1 |
137,293 |
| 13:37:16 |
8,980 |
▼ 110 |
1 |
137,292 |
| 13:37:12 |
8,980 |
▼ 110 |
2 |
137,291 |
| 13:37:10 |
8,980 |
▼ 110 |
2 |
137,289 |
| 13:36:18 |
8,970 |
▼ 120 |
800 |
137,287 |
| 13:35:44 |
8,980 |
▼ 110 |
495 |
136,487 |
| 13:35:19 |
8,980 |
▼ 110 |
507 |
135,992 |
| 13:33:45 |
8,980 |
▼ 110 |
83 |
135,485 |
| 13:32:59 |
8,970 |
▼ 120 |
10 |
135,402 |
| 13:32:27 |
8,970 |
▼ 120 |
622 |
135,392 |
| 13:32:25 |
8,980 |
▼ 110 |
1,379 |
134,770 |
| 13:32:18 |
8,980 |
▼ 110 |
20 |
133,391 |
| 13:31:51 |
8,980 |
▼ 110 |
26 |
133,371 |
| 13:30:49 |
8,990 |
▼ 100 |
1 |
133,345 |
| 13:30:49 |
8,980 |
▼ 110 |
116 |
133,344 |
| 13:30:04 |
8,980 |
▼ 110 |
35 |
133,228 |
| 13:29:44 |
8,980 |
▼ 110 |
275 |
133,193 |
| 13:29:33 |
8,990 |
▼ 100 |
24 |
132,918 |
| 13:29:33 |
8,990 |
▼ 100 |
426 |
132,894 |
| 13:29:33 |
8,990 |
▼ 100 |
30 |
132,468 |
| 13:29:04 |
8,990 |
▼ 100 |
521 |
132,438 |
| 13:28:57 |
8,990 |
▼ 100 |
1 |
131,917 |
| 13:28:55 |
8,980 |
▼ 110 |
90 |
131,916 |
| 13:28:36 |
8,980 |
▼ 110 |
20 |
131,826 |
| 13:26:37 |
8,990 |
▼ 100 |
141 |
131,806 |
| 13:26:36 |
8,990 |
▼ 100 |
359 |
131,665 |
| 13:26:31 |
8,980 |
▼ 110 |
5 |
131,306 |
| 13:26:25 |
8,980 |
▼ 110 |
3 |
131,301 |
| 13:26:22 |
8,990 |
▼ 100 |
1,000 |
131,298 |
| 13:26:02 |
8,980 |
▼ 110 |
1 |
130,298 |
| 13:26:01 |
8,980 |
▼ 110 |
6 |
130,297 |
| 13:25:51 |
8,980 |
▼ 110 |
1 |
130,291 |
| 13:24:54 |
8,990 |
▼ 100 |
500 |
130,290 |
| 13:24:40 |
8,990 |
▼ 100 |
300 |
129,790 |
| 13:24:27 |
8,990 |
▼ 100 |
69 |
129,490 |
| 13:24:27 |
8,990 |
▼ 100 |
377 |
129,421 |
| 13:24:27 |
8,980 |
▼ 110 |
54 |
129,044 |
| 13:24:14 |
8,970 |
▼ 120 |
14 |
128,990 |
| 13:23:48 |
8,960 |
▼ 130 |
80 |
128,976 |
| 13:23:33 |
8,980 |
▼ 110 |
600 |
128,896 |
| 13:23:21 |
8,980 |
▼ 110 |
1,000 |
128,296 |
| 13:21:57 |
8,980 |
▼ 110 |
10 |
127,296 |
| 13:21:43 |
8,980 |
▼ 110 |
10 |
127,286 |
| 13:21:23 |
8,980 |
▼ 110 |
1 |
127,276 |
| 13:20:45 |
8,960 |
▼ 130 |
35 |
127,275 |
| 13:20:39 |
8,960 |
▼ 130 |
80 |
127,240 |
| 13:20:38 |
8,960 |
▼ 130 |
1 |
127,160 |
| 13:20:35 |
8,960 |
▼ 130 |
1 |
127,159 |
| 13:20:30 |
8,960 |
▼ 130 |
1 |
127,158 |
| 13:20:28 |
8,960 |
▼ 130 |
1 |
127,157 |
| 13:19:11 |
8,960 |
▼ 130 |
2,200 |
127,156 |
| 13:18:21 |
8,950 |
▼ 140 |
12 |
124,956 |
| 13:17:39 |
8,960 |
▼ 130 |
1 |
124,944 |
| 13:16:14 |
8,950 |
▼ 140 |
10 |
124,943 |
| 13:15:58 |
8,950 |
▼ 140 |
60 |
124,933 |
| 13:15:50 |
8,960 |
▼ 130 |
200 |
124,873 |
| 13:15:39 |
8,950 |
▼ 140 |
20 |
124,673 |
| 13:15:36 |
8,960 |
▼ 130 |
30 |
124,653 |
| 13:15:23 |
8,960 |
▼ 130 |
1 |
124,623 |
| 13:15:12 |
8,960 |
▼ 130 |
30 |
124,622 |
| 13:15:06 |
8,960 |
▼ 130 |
120 |
124,592 |
| 13:15:01 |
8,960 |
▼ 130 |
30 |
124,472 |
| 13:14:24 |
8,960 |
▼ 130 |
1 |
124,442 |
| 13:14:00 |
8,960 |
▼ 130 |
1,212 |
124,441 |
| 13:13:49 |
8,960 |
▼ 130 |
1 |
123,229 |
| 13:13:19 |
8,950 |
▼ 140 |
1 |
123,228 |
| 13:13:12 |
8,960 |
▼ 130 |
1 |
123,227 |
| 13:12:44 |
8,950 |
▼ 140 |
181 |
123,226 |
| 13:12:36 |
8,950 |
▼ 140 |
1 |
123,045 |
| 13:12:35 |
8,950 |
▼ 140 |
1 |
123,044 |
| 13:12:27 |
8,950 |
▼ 140 |
1 |
123,043 |
| 13:12:26 |
8,950 |
▼ 140 |
1 |
123,042 |
| 13:12:19 |
8,950 |
▼ 140 |
1 |
123,041 |
| 13:12:18 |
8,950 |
▼ 140 |
1 |
123,040 |
| 13:12:16 |
8,950 |
▼ 140 |
1 |
123,039 |
| 13:12:13 |
8,950 |
▼ 140 |
1 |
123,038 |
| 13:12:09 |
8,950 |
▼ 140 |
4 |
123,037 |
| 13:12:07 |
8,940 |
▼ 150 |
1 |
123,033 |
| 13:12:04 |
8,950 |
▼ 140 |
1 |
123,032 |
| 13:11:57 |
8,950 |
▼ 140 |
48 |
123,031 |
| 13:11:34 |
8,950 |
▼ 140 |
87 |
122,983 |
| 13:11:27 |
8,950 |
▼ 140 |
85 |
122,896 |
| 13:11:26 |
8,950 |
▼ 140 |
5 |
122,811 |
| 13:11:25 |
8,950 |
▼ 140 |
95 |
122,806 |
| 13:11:23 |
8,950 |
▼ 140 |
30 |
122,711 |
| 13:11:17 |
8,950 |
▼ 140 |
20 |
122,681 |
| 13:11:10 |
8,940 |
▼ 150 |
2 |
122,661 |
| 13:11:10 |
8,940 |
▼ 150 |
83 |
122,659 |
| 13:10:54 |
8,950 |
▼ 140 |
25 |
122,576 |
| 13:10:46 |
8,950 |
▼ 140 |
2 |
122,551 |
| 13:10:41 |
8,940 |
▼ 150 |
263 |
122,549 |
| 13:10:41 |
8,950 |
▼ 140 |
37 |
122,286 |
| 13:10:36 |
8,950 |
▼ 140 |
163 |
122,249 |
| 13:09:54 |
8,940 |
▼ 150 |
1 |
122,086 |
| 13:09:44 |
8,950 |
▼ 140 |
5 |
122,085 |
| 13:09:37 |
8,950 |
▼ 140 |
11 |
122,080 |
| 13:09:27 |
8,950 |
▼ 140 |
2 |
122,069 |
| 13:09:19 |
8,950 |
▼ 140 |
178 |
122,067 |
| 13:09:17 |
8,950 |
▼ 140 |
147 |
121,889 |
| 13:09:17 |
8,960 |
▼ 130 |
5 |
121,742 |
| 13:09:07 |
8,960 |
▼ 130 |
45 |
121,737 |
| 13:09:07 |
8,970 |
▼ 120 |
50 |
121,692 |
| 13:08:53 |
8,970 |
▼ 120 |
1 |
121,642 |
| 13:08:53 |
8,970 |
▼ 120 |
10 |
121,641 |
| 13:08:32 |
8,960 |
▼ 130 |
300 |
121,631 |
| 13:08:29 |
8,950 |
▼ 140 |
1 |
121,331 |
| 13:08:25 |
8,960 |
▼ 130 |
10 |
121,330 |
| 13:08:10 |
8,960 |
▼ 130 |
2 |
121,320 |
| 13:08:04 |
8,950 |
▼ 140 |
200 |
121,318 |
| 13:07:56 |
8,950 |
▼ 140 |
1 |
121,118 |
| 13:07:55 |
8,960 |
▼ 130 |
10 |
121,117 |
| 13:07:46 |
8,960 |
▼ 130 |
6 |
121,107 |
| 13:07:37 |
8,960 |
▼ 130 |
20 |
121,101 |
| 13:07:35 |
8,970 |
▼ 120 |
1 |
121,081 |
| 13:07:33 |
8,970 |
▼ 120 |
8 |
121,080 |
| 13:07:04 |
8,970 |
▼ 120 |
2 |
121,072 |
| 13:07:03 |
8,960 |
▼ 130 |
338 |
121,070 |
| 13:07:03 |
8,960 |
▼ 130 |
1 |
120,732 |
| 13:06:53 |
8,970 |
▼ 120 |
322 |
120,731 |
| 13:06:35 |
8,980 |
▼ 110 |
267 |
120,409 |
| 13:06:35 |
8,980 |
▼ 110 |
3,000 |
120,142 |
| 13:06:20 |
8,980 |
▼ 110 |
10 |
117,142 |
| 13:06:03 |
8,980 |
▼ 110 |
426 |
116,633 |
| 13:06:03 |
8,980 |
▼ 110 |
499 |
117,132 |
| 13:06:03 |
8,980 |
▼ 110 |
2,723 |
116,207 |
| 13:06:02 |
8,990 |
▼ 100 |
500 |
113,484 |
| 13:05:24 |
8,990 |
▼ 100 |
1 |
112,984 |
| 13:04:21 |
8,990 |
▼ 100 |
20 |
112,983 |
| 13:03:58 |
8,990 |
▼ 100 |
120 |
112,963 |
| 13:03:58 |
8,990 |
▼ 100 |
879 |
112,843 |
| 13:03:58 |
8,990 |
▼ 100 |
2,700 |
111,964 |
| 13:03:56 |
8,990 |
▼ 100 |
5 |
109,264 |
| 13:03:40 |
9,000 |
▼ 90 |
5 |
109,259 |
| 13:00:46 |
9,000 |
▼ 90 |
2 |
109,254 |
| 13:00:42 |
8,990 |
▼ 100 |
100 |
109,252 |
| 12:59:28 |
8,990 |
▼ 100 |
81 |
109,152 |
| 12:57:19 |
9,000 |
▼ 90 |
9 |
109,071 |
| 12:56:40 |
9,000 |
▼ 90 |
1 |
109,062 |
| 12:56:28 |
8,990 |
▼ 100 |
10 |
109,061 |
| 12:54:51 |
9,010 |
▼ 80 |
1 |
109,051 |
| 12:54:44 |
8,990 |
▼ 100 |
48 |
109,050 |
| 12:54:16 |
8,990 |
▼ 100 |
1 |
109,002 |
| 12:52:58 |
8,990 |
▼ 100 |
396 |
109,001 |
| 12:48:23 |
8,990 |
▼ 100 |
50 |
108,605 |
| 12:45:36 |
8,990 |
▼ 100 |
1 |
108,555 |
| 12:41:03 |
9,010 |
▼ 80 |
1 |
108,554 |
| 12:40:16 |
9,010 |
▼ 80 |
1 |
108,553 |
|
|
|
|
