아즈텍WB
(032080) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 05.20 15:59 |
|
|
|
|
|
| 2,730 (2,700) |
|
[시가/고가/저가] 2,695 / 2,760 / 2,695 |
| 전일비/등락률 |
▲ 30 (1.11%) |
매도호가/호가잔량 |
2,730 / 620 |
| 거래량/전일동시간대비 |
84,448 /▼ 2,305 |
매수호가/호가잔량 |
2,725 / 1 |
| 상한가/하한가 |
3,510 / 1,890 |
총매도/총매수잔량 |
6,942 / 8,674 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 1,774 |
2,775 |
 |
| 623 |
2,770 |
| 413 |
2,765 |
| 41 |
2,760 |
| 74 |
2,755 |
| 44 |
2,750 |
| 489 |
2,745 |
| 1,587 |
2,740 |
| 1,277 |
2,735 |
| 620 |
2,730 |
| |
|
2,725 |
1 |
| 2,720 |
1 |
| 2,715 |
640 |
| 2,710 |
148 |
| 2,705 |
224 |
| 2,700 |
5,526 |
| 2,695 |
869 |
| 2,690 |
152 |
| 2,685 |
390 |
| 2,680 |
723 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 6,942 |
1,732 |
8,674 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 아즈텍WB 032080 |
|
 |
|
KOSDAQ 879.88 (+16.08)
FUTURE
349.65 (+7.55)
Basis:
0.36
|
|
 |
|
| 15:30:30 |
2,730 |
▲ 30 |
2,296 |
84,448 |
| 15:19:54 |
2,730 |
▲ 30 |
1 |
82,152 |
| 15:19:54 |
2,725 |
▲ 25 |
1 |
82,151 |
| 15:19:41 |
2,710 |
▲ 10 |
5 |
82,150 |
| 15:19:41 |
2,710 |
▲ 10 |
3 |
82,145 |
| 15:19:35 |
2,720 |
▲ 20 |
2 |
82,142 |
| 15:19:25 |
2,710 |
▲ 10 |
2 |
82,140 |
| 15:19:15 |
2,710 |
▲ 10 |
15 |
82,138 |
| 15:19:15 |
2,710 |
▲ 10 |
16 |
82,123 |
| 15:19:15 |
2,725 |
▲ 25 |
2 |
82,107 |
| 15:19:11 |
2,710 |
▲ 10 |
151 |
82,105 |
| 15:19:11 |
2,725 |
▲ 25 |
2 |
81,954 |
| 15:18:34 |
2,725 |
▲ 25 |
2 |
81,952 |
| 15:18:16 |
2,730 |
▲ 30 |
1 |
81,950 |
| 15:17:24 |
2,725 |
▲ 25 |
3 |
81,949 |
| 15:17:24 |
2,730 |
▲ 30 |
3 |
81,946 |
| 15:17:03 |
2,735 |
▲ 35 |
10 |
81,943 |
| 15:16:00 |
2,735 |
▲ 35 |
1 |
81,933 |
| 15:15:38 |
2,735 |
▲ 35 |
29 |
81,932 |
| 15:12:12 |
2,735 |
▲ 35 |
459 |
81,903 |
| 15:11:32 |
2,735 |
▲ 35 |
522 |
81,444 |
| 15:11:28 |
2,730 |
▲ 30 |
104 |
80,922 |
| 15:11:02 |
2,730 |
▲ 30 |
261 |
80,818 |
| 15:09:51 |
2,725 |
▲ 25 |
2 |
80,557 |
| 15:09:50 |
2,725 |
▲ 25 |
2 |
80,555 |
| 15:09:50 |
2,730 |
▲ 30 |
200 |
80,553 |
| 15:07:51 |
2,735 |
▲ 35 |
1 |
80,353 |
| 15:06:54 |
2,730 |
▲ 30 |
367 |
80,352 |
| 15:06:54 |
2,730 |
▲ 30 |
500 |
79,985 |
| 15:00:47 |
2,735 |
▲ 35 |
1 |
79,485 |
| 14:59:59 |
2,730 |
▲ 30 |
250 |
79,484 |
| 14:56:01 |
2,730 |
▲ 30 |
300 |
79,234 |
| 14:55:22 |
2,730 |
▲ 30 |
549 |
78,934 |
| 14:53:19 |
2,735 |
▲ 35 |
11 |
78,385 |
| 14:53:12 |
2,735 |
▲ 35 |
1 |
78,374 |
| 14:50:58 |
2,730 |
▲ 30 |
33 |
78,373 |
| 14:50:57 |
2,735 |
▲ 35 |
1 |
78,340 |
| 14:50:18 |
2,730 |
▲ 30 |
4 |
78,339 |
| 14:48:59 |
2,735 |
▲ 35 |
35 |
78,335 |
| 14:45:38 |
2,735 |
▲ 35 |
29 |
78,300 |
| 14:40:11 |
2,735 |
▲ 35 |
1 |
78,271 |
| 14:39:59 |
2,725 |
▲ 25 |
164 |
78,270 |
| 14:37:27 |
2,735 |
▲ 35 |
1 |
78,106 |
| 14:36:13 |
2,730 |
▲ 30 |
87 |
78,105 |
| 14:36:08 |
2,730 |
▲ 30 |
200 |
78,018 |
| 14:35:22 |
2,730 |
▲ 30 |
1,282 |
77,818 |
| 14:35:22 |
2,725 |
▲ 25 |
218 |
76,536 |
| 14:34:22 |
2,710 |
▲ 10 |
113 |
76,318 |
| 14:34:22 |
2,710 |
▲ 10 |
811 |
76,205 |
| 14:34:22 |
2,700 |
0 |
122 |
75,394 |
| 14:34:22 |
2,705 |
▲ 5 |
827 |
75,272 |
| 14:34:22 |
2,710 |
▲ 10 |
811 |
74,445 |
| 14:34:03 |
2,705 |
▲ 5 |
1,314 |
73,634 |
| 14:34:03 |
2,710 |
▲ 10 |
477 |
72,320 |
| 14:34:03 |
2,715 |
▲ 15 |
301 |
71,843 |
| 14:34:03 |
2,720 |
▲ 20 |
410 |
71,542 |
| 14:34:03 |
2,725 |
▲ 25 |
756 |
71,132 |
| 14:34:03 |
2,730 |
▲ 30 |
12 |
70,376 |
| 14:33:09 |
2,730 |
▲ 30 |
250 |
70,364 |
| 14:31:09 |
2,730 |
▲ 30 |
330 |
70,114 |
| 14:28:53 |
2,730 |
▲ 30 |
1 |
69,784 |
| 14:27:42 |
2,725 |
▲ 25 |
206 |
69,783 |
| 14:26:35 |
2,735 |
▲ 35 |
1 |
69,577 |
| 14:26:27 |
2,730 |
▲ 30 |
247 |
69,576 |
| 14:25:14 |
2,735 |
▲ 35 |
2 |
69,329 |
| 14:25:08 |
2,730 |
▲ 30 |
100 |
69,327 |
| 14:25:06 |
2,735 |
▲ 35 |
2 |
69,227 |
| 14:23:08 |
2,730 |
▲ 30 |
19 |
69,225 |
| 14:20:56 |
2,735 |
▲ 35 |
184 |
69,206 |
| 14:18:21 |
2,735 |
▲ 35 |
2 |
69,022 |
| 14:17:36 |
2,725 |
▲ 25 |
61 |
69,020 |
| 14:17:34 |
2,730 |
▲ 30 |
35 |
68,959 |
| 14:17:32 |
2,735 |
▲ 35 |
5 |
68,924 |
| 14:17:17 |
2,740 |
▲ 40 |
1 |
68,919 |
| 14:16:24 |
2,735 |
▲ 35 |
7 |
68,918 |
| 14:16:24 |
2,735 |
▲ 35 |
1 |
68,911 |
| 14:15:38 |
2,740 |
▲ 40 |
29 |
68,910 |
| 14:15:27 |
2,735 |
▲ 35 |
953 |
68,881 |
| 14:15:27 |
2,730 |
▲ 30 |
434 |
67,928 |
| 14:10:53 |
2,725 |
▲ 25 |
71 |
67,494 |
| 14:10:10 |
2,725 |
▲ 25 |
217 |
67,423 |
| 14:07:57 |
2,730 |
▲ 30 |
28 |
67,206 |
| 14:04:53 |
2,730 |
▲ 30 |
67 |
67,178 |
| 13:59:28 |
2,735 |
▲ 35 |
1 |
67,111 |
| 13:58:52 |
2,725 |
▲ 25 |
200 |
67,110 |
| 13:57:04 |
2,725 |
▲ 25 |
103 |
66,910 |
| 13:57:04 |
2,725 |
▲ 25 |
360 |
66,807 |
| 13:50:06 |
2,735 |
▲ 35 |
1 |
66,447 |
| 13:49:52 |
2,730 |
▲ 30 |
266 |
66,446 |
| 13:45:38 |
2,735 |
▲ 35 |
29 |
66,180 |
| 13:44:45 |
2,730 |
▲ 30 |
523 |
66,151 |
| 13:43:32 |
2,730 |
▲ 30 |
1 |
65,628 |
| 13:42:15 |
2,725 |
▲ 25 |
20 |
65,627 |
| 13:42:04 |
2,725 |
▲ 25 |
374 |
65,607 |
| 13:41:50 |
2,725 |
▲ 25 |
1,000 |
65,233 |
| 13:40:54 |
2,725 |
▲ 25 |
1 |
64,233 |
| 13:37:04 |
2,720 |
▲ 20 |
60 |
64,232 |
| 13:34:30 |
2,720 |
▲ 20 |
20 |
64,172 |
| 13:34:29 |
2,725 |
▲ 25 |
50 |
64,152 |
| 13:30:12 |
2,725 |
▲ 25 |
1 |
64,102 |
| 13:30:04 |
2,725 |
▲ 25 |
1 |
64,101 |
| 13:27:59 |
2,725 |
▲ 25 |
1 |
64,100 |
| 13:27:58 |
2,725 |
▲ 25 |
1 |
64,099 |
| 13:27:56 |
2,725 |
▲ 25 |
1 |
64,098 |
| 13:27:55 |
2,725 |
▲ 25 |
1 |
64,097 |
| 13:27:54 |
2,725 |
▲ 25 |
1 |
64,096 |
| 13:27:53 |
2,725 |
▲ 25 |
1 |
64,095 |
| 13:27:53 |
2,725 |
▲ 25 |
1 |
64,094 |
| 13:27:52 |
2,725 |
▲ 25 |
1 |
64,093 |
| 13:27:43 |
2,725 |
▲ 25 |
1 |
64,092 |
| 13:27:41 |
2,725 |
▲ 25 |
1 |
64,091 |
| 13:24:53 |
2,725 |
▲ 25 |
122 |
64,090 |
| 13:24:30 |
2,725 |
▲ 25 |
1 |
63,968 |
| 13:20:53 |
2,720 |
▲ 20 |
500 |
63,967 |
| 13:20:14 |
2,720 |
▲ 20 |
205 |
63,467 |
| 13:20:01 |
2,715 |
▲ 15 |
96 |
63,262 |
| 13:19:56 |
2,715 |
▲ 15 |
110 |
63,166 |
| 13:17:03 |
2,720 |
▲ 20 |
17 |
63,056 |
| 13:16:26 |
2,720 |
▲ 20 |
10 |
63,039 |
| 13:16:15 |
2,720 |
▲ 20 |
10 |
63,029 |
| 13:15:38 |
2,720 |
▲ 20 |
29 |
63,019 |
| 13:15:10 |
2,720 |
▲ 20 |
53 |
62,990 |
| 13:10:02 |
2,725 |
▲ 25 |
10 |
62,937 |
| 13:03:28 |
2,725 |
▲ 25 |
244 |
62,927 |
| 13:00:43 |
2,725 |
▲ 25 |
10 |
62,683 |
| 12:58:41 |
2,725 |
▲ 25 |
1 |
62,673 |
| 12:57:33 |
2,720 |
▲ 20 |
272 |
62,672 |
| 12:56:41 |
2,720 |
▲ 20 |
1 |
62,400 |
| 12:51:11 |
2,705 |
▲ 5 |
2 |
62,399 |
| 12:49:38 |
2,720 |
▲ 20 |
1 |
62,397 |
| 12:46:10 |
2,705 |
▲ 5 |
1 |
62,396 |
| 12:45:38 |
2,725 |
▲ 25 |
7 |
62,395 |
| 12:45:38 |
2,715 |
▲ 15 |
7 |
62,381 |
| 12:45:38 |
2,720 |
▲ 20 |
7 |
62,388 |
| 12:45:38 |
2,710 |
▲ 10 |
9 |
62,374 |
| 12:44:31 |
2,705 |
▲ 5 |
665 |
62,365 |
| 12:44:00 |
2,705 |
▲ 5 |
170 |
61,700 |
| 12:43:52 |
2,705 |
▲ 5 |
10 |
61,530 |
| 12:42:59 |
2,705 |
▲ 5 |
1 |
61,520 |
| 12:42:38 |
2,705 |
▲ 5 |
1 |
61,519 |
| 12:42:32 |
2,705 |
▲ 5 |
27 |
61,518 |
| 12:42:04 |
2,705 |
▲ 5 |
100 |
61,491 |
| 12:40:23 |
2,720 |
▲ 20 |
2 |
61,391 |
| 12:39:25 |
2,710 |
▲ 10 |
12 |
60,243 |
| 12:39:25 |
2,705 |
▲ 5 |
1,146 |
61,389 |
| 12:39:25 |
2,715 |
▲ 15 |
209 |
60,231 |
| 12:35:49 |
2,725 |
▲ 25 |
1 |
60,022 |
| 12:34:49 |
2,725 |
▲ 25 |
1 |
60,021 |
| 12:32:58 |
2,720 |
▲ 20 |
23 |
60,020 |
| 12:32:58 |
2,720 |
▲ 20 |
484 |
59,997 |
| 12:31:41 |
2,720 |
▲ 20 |
2 |
59,513 |
| 12:30:39 |
2,720 |
▲ 20 |
2 |
59,511 |
| 12:27:46 |
2,720 |
▲ 20 |
10 |
59,509 |
| 12:27:37 |
2,720 |
▲ 20 |
10 |
59,499 |
| 12:26:18 |
2,715 |
▲ 15 |
70 |
59,489 |
| 12:25:29 |
2,715 |
▲ 15 |
300 |
59,419 |
| 12:24:11 |
2,720 |
▲ 20 |
2 |
59,119 |
| 12:21:59 |
2,715 |
▲ 15 |
250 |
59,117 |
| 12:20:47 |
2,715 |
▲ 15 |
2 |
58,867 |
| 12:19:24 |
2,715 |
▲ 15 |
1 |
58,865 |
| 12:17:50 |
2,710 |
▲ 10 |
19 |
58,864 |
| 12:17:50 |
2,715 |
▲ 15 |
100 |
58,845 |
| 12:16:10 |
2,715 |
▲ 15 |
100 |
58,745 |
| 12:16:08 |
2,715 |
▲ 15 |
1 |
58,645 |
| 12:15:38 |
2,715 |
▲ 15 |
30 |
58,644 |
| 12:13:52 |
2,710 |
▲ 10 |
43 |
58,614 |
| 12:11:40 |
2,710 |
▲ 10 |
459 |
58,571 |
| 12:11:40 |
2,710 |
▲ 10 |
41 |
58,112 |
| 12:11:18 |
2,720 |
▲ 20 |
56 |
58,071 |
| 12:11:18 |
2,720 |
▲ 20 |
89 |
58,015 |
| 12:11:18 |
2,720 |
▲ 20 |
582 |
57,926 |
| 12:08:05 |
2,725 |
▲ 25 |
83 |
57,344 |
| 12:06:12 |
2,725 |
▲ 25 |
1 |
57,261 |
| 12:06:12 |
2,725 |
▲ 25 |
116 |
57,260 |
| 12:05:25 |
2,725 |
▲ 25 |
1 |
57,144 |
| 12:04:32 |
2,720 |
▲ 20 |
1,118 |
57,143 |
| 12:03:15 |
2,710 |
▲ 10 |
69 |
56,025 |
| 12:03:06 |
2,715 |
▲ 15 |
127 |
55,956 |
| 12:02:59 |
2,720 |
▲ 20 |
69 |
55,829 |
| 12:00:59 |
2,725 |
▲ 25 |
1 |
55,760 |
| 11:59:59 |
2,720 |
▲ 20 |
131 |
55,759 |
| 11:57:50 |
2,720 |
▲ 20 |
6 |
55,628 |
| 11:57:32 |
2,720 |
▲ 20 |
1 |
55,622 |
| 11:57:09 |
2,720 |
▲ 20 |
15 |
55,621 |
| 11:56:22 |
2,720 |
▲ 20 |
64 |
55,606 |
| 11:55:13 |
2,730 |
▲ 30 |
35 |
55,542 |
| 11:44:48 |
2,735 |
▲ 35 |
10 |
55,507 |
| 11:41:39 |
2,735 |
▲ 35 |
4 |
55,497 |
| 11:40:40 |
2,735 |
▲ 35 |
1 |
55,493 |
| 11:40:02 |
2,735 |
▲ 35 |
36 |
55,492 |
| 11:39:27 |
2,740 |
▲ 40 |
255 |
55,456 |
| 11:39:27 |
2,735 |
▲ 35 |
3 |
55,201 |
| 11:39:27 |
2,730 |
▲ 30 |
742 |
55,198 |
| 11:38:56 |
2,720 |
▲ 20 |
104 |
54,456 |
| 11:38:56 |
2,720 |
▲ 20 |
653 |
54,352 |
| 11:38:53 |
2,730 |
▲ 30 |
6,742 |
53,699 |
| 11:38:53 |
2,730 |
▲ 30 |
2,301 |
46,957 |
| 11:38:51 |
2,735 |
▲ 35 |
16 |
44,656 |
| 11:38:47 |
2,735 |
▲ 35 |
22 |
44,640 |
| 11:33:01 |
2,740 |
▲ 40 |
5 |
44,618 |
| 11:31:14 |
2,740 |
▲ 40 |
1 |
44,613 |
| 11:31:05 |
2,740 |
▲ 40 |
627 |
44,612 |
| 11:24:26 |
2,740 |
▲ 40 |
513 |
43,985 |
| 11:23:29 |
2,740 |
▲ 40 |
3,138 |
43,472 |
| 11:21:50 |
2,735 |
▲ 35 |
50 |
40,334 |
| 11:21:02 |
2,735 |
▲ 35 |
223 |
40,284 |
| 11:20:58 |
2,735 |
▲ 35 |
777 |
40,061 |
| 11:20:11 |
2,730 |
▲ 30 |
721 |
39,284 |
| 11:20:11 |
2,725 |
▲ 25 |
354 |
38,563 |
| 11:19:29 |
2,720 |
▲ 20 |
185 |
38,209 |
| 11:12:41 |
2,715 |
▲ 15 |
105 |
38,024 |
| 11:11:16 |
2,715 |
▲ 15 |
10 |
37,919 |
| 11:10:26 |
2,715 |
▲ 15 |
7 |
37,909 |
| 11:09:10 |
2,715 |
▲ 15 |
13 |
37,902 |
| 11:07:18 |
2,715 |
▲ 15 |
5 |
37,889 |
| 11:05:45 |
2,720 |
▲ 20 |
2 |
37,884 |
| 11:05:44 |
2,720 |
▲ 20 |
20 |
37,882 |
| 11:05:44 |
2,715 |
▲ 15 |
4 |
37,862 |
| 11:05:44 |
2,710 |
▲ 10 |
5 |
37,858 |
| 11:05:44 |
2,705 |
▲ 5 |
2 |
37,853 |
| 11:04:55 |
2,705 |
▲ 5 |
25 |
37,851 |
| 11:03:38 |
2,700 |
0 |
6 |
37,826 |
| 11:02:58 |
2,700 |
0 |
138 |
37,820 |
| 11:01:51 |
2,700 |
0 |
7 |
37,682 |
| 11:00:24 |
2,705 |
▲ 5 |
1 |
37,675 |
| 10:59:58 |
2,700 |
0 |
150 |
37,674 |
| 10:59:39 |
2,700 |
0 |
11 |
37,524 |
| 10:56:27 |
2,700 |
0 |
11 |
37,513 |
| 10:54:52 |
2,700 |
0 |
300 |
37,502 |
| 10:52:47 |
2,700 |
0 |
707 |
37,202 |
| 10:51:49 |
2,705 |
▲ 5 |
26 |
36,495 |
| 10:51:32 |
2,700 |
0 |
1 |
36,469 |
| 10:50:54 |
2,700 |
0 |
254 |
36,468 |
| 10:48:23 |
2,700 |
0 |
263 |
36,214 |
| 10:48:17 |
2,710 |
▲ 10 |
2 |
35,951 |
| 10:47:14 |
2,700 |
0 |
422 |
35,949 |
| 10:47:14 |
2,705 |
▲ 5 |
1,078 |
35,527 |
| 10:46:42 |
2,705 |
▲ 5 |
15 |
34,449 |
| 10:45:20 |
2,710 |
▲ 10 |
1 |
34,434 |
| 10:43:13 |
2,705 |
▲ 5 |
1 |
34,433 |
| 10:43:03 |
2,710 |
▲ 10 |
5 |
34,432 |
| 10:41:06 |
2,710 |
▲ 10 |
1 |
34,427 |
| 10:40:45 |
2,705 |
▲ 5 |
289 |
34,426 |
| 10:40:37 |
2,705 |
▲ 5 |
2 |
34,137 |
| 10:40:32 |
2,705 |
▲ 5 |
50 |
34,135 |
| 10:39:26 |
2,705 |
▲ 5 |
10 |
34,085 |
| 10:37:49 |
2,705 |
▲ 5 |
2 |
34,075 |
| 10:35:19 |
2,700 |
0 |
654 |
34,073 |
| 10:35:17 |
2,700 |
0 |
5 |
32,256 |
| 10:35:17 |
2,700 |
0 |
1,163 |
33,419 |
| 10:35:04 |
2,700 |
0 |
1,070 |
32,251 |
| 10:35:04 |
2,700 |
0 |
500 |
31,181 |
| 10:34:50 |
2,700 |
0 |
2,490 |
30,681 |
| 10:34:50 |
2,705 |
▲ 5 |
544 |
28,191 |
| 10:34:50 |
2,710 |
▲ 10 |
2,213 |
27,647 |
| 10:34:50 |
2,715 |
▲ 15 |
862 |
25,434 |
| 10:34:35 |
2,715 |
▲ 15 |
138 |
24,572 |
| 10:33:25 |
2,715 |
▲ 15 |
1 |
24,434 |
| 10:31:40 |
2,710 |
▲ 10 |
15 |
24,433 |
| 10:28:24 |
2,725 |
▲ 25 |
2 |
24,418 |
| 10:27:24 |
2,715 |
▲ 15 |
495 |
24,416 |
| 10:26:55 |
2,725 |
▲ 25 |
200 |
23,921 |
| 10:25:02 |
2,725 |
▲ 25 |
2 |
23,721 |
| 10:23:34 |
2,715 |
▲ 15 |
323 |
23,719 |
| 10:23:06 |
2,720 |
▲ 20 |
69 |
23,396 |
| 10:22:48 |
2,725 |
▲ 25 |
18 |
23,327 |
| 10:22:30 |
2,725 |
▲ 25 |
582 |
23,309 |
| 10:22:30 |
2,725 |
▲ 25 |
107 |
22,727 |
| 10:21:51 |
2,725 |
▲ 25 |
2 |
22,620 |
| 10:19:26 |
2,720 |
▲ 20 |
132 |
22,618 |
| 10:18:12 |
2,725 |
▲ 25 |
2 |
22,486 |
| 10:18:04 |
2,720 |
▲ 20 |
1 |
22,484 |
| 10:16:22 |
2,720 |
▲ 20 |
184 |
22,483 |
| 10:13:41 |
2,720 |
▲ 20 |
116 |
22,299 |
| 10:13:08 |
2,720 |
▲ 20 |
300 |
22,183 |
| 10:12:54 |
2,715 |
▲ 15 |
671 |
21,883 |
| 10:12:47 |
2,715 |
▲ 15 |
15 |
21,212 |
| 10:10:05 |
2,720 |
▲ 20 |
10 |
21,197 |
| 10:09:44 |
2,715 |
▲ 15 |
15 |
21,187 |
| 10:08:59 |
2,720 |
▲ 20 |
65 |
21,172 |
| 10:08:52 |
2,720 |
▲ 20 |
5 |
21,107 |
| 10:07:44 |
2,720 |
▲ 20 |
2 |
21,102 |
| 10:07:12 |
2,715 |
▲ 15 |
15 |
21,100 |
| 10:05:42 |
2,720 |
▲ 20 |
2 |
21,085 |
| 10:04:10 |
2,715 |
▲ 15 |
15 |
21,083 |
| 09:58:16 |
2,720 |
▲ 20 |
16 |
21,068 |
| 09:57:51 |
2,715 |
▲ 15 |
119 |
21,052 |
| 09:57:06 |
2,715 |
▲ 15 |
15 |
20,933 |
| 09:55:15 |
2,715 |
▲ 15 |
1 |
20,918 |
| 09:54:23 |
2,720 |
▲ 20 |
340 |
20,917 |
| 09:53:34 |
2,720 |
▲ 20 |
15 |
20,577 |
| 09:50:52 |
2,725 |
▲ 25 |
1 |
20,562 |
| 09:50:49 |
2,720 |
▲ 20 |
2,000 |
20,561 |
| 09:50:36 |
2,720 |
▲ 20 |
15 |
18,561 |
| 09:48:17 |
2,730 |
▲ 30 |
2 |
18,546 |
| 09:48:13 |
2,730 |
▲ 30 |
1 |
18,544 |
| 09:46:15 |
2,735 |
▲ 35 |
1,698 |
18,543 |
| 09:46:13 |
2,735 |
▲ 35 |
302 |
16,845 |
| 09:45:53 |
2,730 |
▲ 30 |
249 |
16,543 |
| 09:45:53 |
2,730 |
▲ 30 |
1,751 |
16,294 |
| 09:44:53 |
2,725 |
▲ 25 |
1 |
14,543 |
| 09:41:09 |
2,725 |
▲ 25 |
24 |
14,542 |
| 09:41:05 |
2,730 |
▲ 30 |
183 |
14,518 |
| 09:40:59 |
2,750 |
▲ 50 |
1 |
14,335 |
| 09:40:54 |
2,730 |
▲ 30 |
1 |
14,334 |
| 09:40:46 |
2,735 |
▲ 35 |
20 |
14,333 |
| 09:40:44 |
2,735 |
▲ 35 |
10 |
14,313 |
| 09:40:38 |
2,735 |
▲ 35 |
1 |
14,303 |
| 09:40:21 |
2,760 |
▲ 60 |
270 |
14,302 |
| 09:40:21 |
2,755 |
▲ 55 |
21 |
14,032 |
| 09:40:21 |
2,750 |
▲ 50 |
122 |
14,011 |
| 09:40:21 |
2,745 |
▲ 45 |
89 |
13,889 |
| 09:40:21 |
2,740 |
▲ 40 |
44 |
13,800 |
| 09:40:21 |
2,735 |
▲ 35 |
38 |
13,756 |
| 09:40:21 |
2,730 |
▲ 30 |
16 |
13,718 |
| 09:40:20 |
2,725 |
▲ 25 |
190 |
13,702 |
| 09:38:53 |
2,735 |
▲ 35 |
10 |
13,512 |
| 09:38:09 |
2,730 |
▲ 30 |
41 |
13,502 |
| 09:37:29 |
2,730 |
▲ 30 |
7 |
13,461 |
| 09:37:00 |
2,735 |
▲ 35 |
28 |
13,454 |
| 09:37:00 |
2,730 |
▲ 30 |
9 |
13,426 |
| 09:36:42 |
2,725 |
▲ 25 |
42 |
13,417 |
| 09:35:06 |
2,720 |
▲ 20 |
119 |
13,375 |
| 09:34:58 |
2,715 |
▲ 15 |
218 |
13,256 |
| 09:34:49 |
2,715 |
▲ 15 |
15 |
13,038 |
| 09:34:29 |
2,715 |
▲ 15 |
326 |
13,023 |
| 09:33:38 |
2,720 |
▲ 20 |
190 |
12,697 |
| 09:33:08 |
2,720 |
▲ 20 |
4 |
12,507 |
| 09:32:41 |
2,720 |
▲ 20 |
10 |
12,503 |
| 09:32:13 |
2,720 |
▲ 20 |
30 |
12,493 |
| 09:31:46 |
2,720 |
▲ 20 |
900 |
12,463 |
| 09:31:01 |
2,715 |
▲ 15 |
390 |
11,563 |
| 09:30:51 |
2,715 |
▲ 15 |
13 |
11,173 |
| 09:30:18 |
2,715 |
▲ 15 |
470 |
11,160 |
| 09:30:04 |
2,715 |
▲ 15 |
15 |
10,690 |
| 09:28:43 |
2,720 |
▲ 20 |
100 |
10,675 |
| 09:28:21 |
2,720 |
▲ 20 |
100 |
10,575 |
| 09:27:55 |
2,715 |
▲ 15 |
15 |
10,475 |
| 09:26:30 |
2,715 |
▲ 15 |
263 |
10,460 |
| 09:25:51 |
2,720 |
▲ 20 |
399 |
10,197 |
| 09:25:39 |
2,720 |
▲ 20 |
207 |
9,798 |
| 09:25:25 |
2,720 |
▲ 20 |
15 |
9,591 |
| 09:25:08 |
2,720 |
▲ 20 |
13 |
9,576 |
| 09:24:08 |
2,720 |
▲ 20 |
1 |
9,563 |
| 09:23:38 |
2,720 |
▲ 20 |
15 |
9,562 |
| 09:20:38 |
2,740 |
▲ 40 |
3 |
9,547 |
| 09:20:38 |
2,735 |
▲ 35 |
1 |
9,544 |
| 09:20:38 |
2,730 |
▲ 30 |
1 |
9,543 |
| 09:20:26 |
2,730 |
▲ 30 |
4 |
9,524 |
| 09:20:26 |
2,735 |
▲ 35 |
18 |
9,542 |
| 09:20:12 |
2,735 |
▲ 35 |
16 |
9,520 |
| 09:19:58 |
2,730 |
▲ 30 |
3 |
9,504 |
| 09:19:50 |
2,725 |
▲ 25 |
39 |
9,501 |
| 09:19:39 |
2,720 |
▲ 20 |
25 |
9,462 |
| 09:19:03 |
2,715 |
▲ 15 |
15 |
9,437 |
| 09:17:49 |
2,715 |
▲ 15 |
700 |
9,422 |
| 09:17:16 |
2,715 |
▲ 15 |
15 |
8,722 |
| 09:17:15 |
2,715 |
▲ 15 |
260 |
8,707 |
| 09:17:14 |
2,715 |
▲ 15 |
10 |
8,447 |
| 09:16:39 |
2,715 |
▲ 15 |
528 |
8,437 |
| 09:15:36 |
2,715 |
▲ 15 |
15 |
7,909 |
| 09:15:12 |
2,715 |
▲ 15 |
1,000 |
7,894 |
| 09:14:21 |
2,720 |
▲ 20 |
35 |
6,894 |
| 09:13:04 |
2,720 |
▲ 20 |
20 |
6,859 |
| 09:12:42 |
2,715 |
▲ 15 |
15 |
6,839 |
| 09:11:24 |
2,720 |
▲ 20 |
1 |
6,824 |
| 09:11:11 |
2,720 |
▲ 20 |
300 |
6,823 |
| 09:10:45 |
2,720 |
▲ 20 |
11 |
6,523 |
| 09:10:43 |
2,720 |
▲ 20 |
19 |
6,512 |
| 09:10:29 |
2,720 |
▲ 20 |
460 |
6,493 |
| 09:10:00 |
2,720 |
▲ 20 |
110 |
6,033 |
| 09:09:27 |
2,715 |
▲ 15 |
64 |
5,910 |
| 09:09:27 |
2,720 |
▲ 20 |
13 |
5,923 |
| 09:09:27 |
2,710 |
▲ 10 |
43 |
5,846 |
| 09:09:25 |
2,710 |
▲ 10 |
10 |
5,803 |
| 09:09:05 |
2,705 |
▲ 5 |
15 |
5,793 |
| 09:08:28 |
2,710 |
▲ 10 |
75 |
5,778 |
| 09:07:51 |
2,705 |
▲ 5 |
684 |
5,703 |
| 09:07:51 |
2,700 |
0 |
1,602 |
5,019 |
| 09:05:17 |
2,695 |
▼ 5 |
16 |
3,417 |
| 09:04:20 |
2,695 |
▼ 5 |
15 |
3,401 |
| 09:04:09 |
2,700 |
0 |
294 |
3,386 |
| 09:03:40 |
2,700 |
0 |
2 |
3,092 |
| 09:03:27 |
2,700 |
0 |
15 |
3,090 |
| 09:02:42 |
2,700 |
0 |
2 |
3,075 |
| 09:02:31 |
2,700 |
0 |
15 |
3,073 |
| 09:01:37 |
2,700 |
0 |
15 |
3,058 |
| 09:01:19 |
2,705 |
▲ 5 |
10 |
3,043 |
| 09:00:57 |
2,700 |
0 |
494 |
3,033 |
| 09:00:29 |
2,700 |
0 |
1,000 |
2,539 |
| 09:00:19 |
2,695 |
▼ 5 |
1,539 |
1,539 |
|
|
|
|
