코다코
(046070) |
코스닥
관리종목
액면가 500원
|
 |
|
| 관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생
)
|
 11.26 15:59 |
|
|
|
|
|
| 1,285 (1,340) |
|
[시가/고가/저가] 1,355 / 1,355 / 1,280 |
| 전일비/등락률 |
▼ 55 (-4.10%) |
매도호가/호가잔량 |
1,305 / 214 |
| 거래량/전일동시간대비 |
174,397 /▼ 106,214 |
매수호가/호가잔량 |
1,285 / 2,521 |
| 상한가/하한가 |
1,740 / 940 |
총매도/총매수잔량 |
26,771 / 20,325 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 9,095 |
1,350 |
 |
| 520 |
1,345 |
| 7,124 |
1,340 |
| 3,045 |
1,335 |
| 165 |
1,330 |
| 540 |
1,325 |
| 3,632 |
1,320 |
| 872 |
1,315 |
| 1,564 |
1,310 |
| 214 |
1,305 |
| |
|
1,285 |
2,521 |
| 1,280 |
5,313 |
| 1,275 |
1,664 |
| 1,270 |
2,257 |
| 1,265 |
121 |
| 1,260 |
6,790 |
| 1,255 |
40 |
| 1,250 |
876 |
| 1,245 |
21 |
| 1,240 |
722 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 26,771 |
-6,446 |
20,325 |
| 시간외잔량 |
|
시간외잔량 |
| 15 |
|
0 |
|
|
| 코다코 046070 |
|
 |
|
KOSDAQ 1,005.89 (-9.77)
FUTURE
384.85 (-7.75)
Basis:
-0.22
|
|
 |
|
| 15:41:45 |
1,285 |
▼ 55 |
50 |
174,397 |
| 15:40:20 |
1,285 |
▼ 55 |
389 |
174,347 |
| 15:40:00 |
1,285 |
▼ 55 |
53 |
173,958 |
| 15:30:12 |
1,285 |
▼ 55 |
2,953 |
173,905 |
| 15:19:34 |
1,305 |
▼ 35 |
10 |
170,952 |
| 15:19:18 |
1,290 |
▼ 50 |
1,956 |
170,942 |
| 15:19:18 |
1,300 |
▼ 40 |
2,099 |
168,986 |
| 15:19:11 |
1,305 |
▼ 35 |
1 |
166,887 |
| 15:18:43 |
1,305 |
▼ 35 |
1 |
166,886 |
| 15:15:45 |
1,310 |
▼ 30 |
489 |
166,885 |
| 15:10:14 |
1,310 |
▼ 30 |
55 |
166,396 |
| 15:10:14 |
1,305 |
▼ 35 |
1,945 |
166,341 |
| 15:07:09 |
1,305 |
▼ 35 |
400 |
164,396 |
| 15:07:03 |
1,305 |
▼ 35 |
3 |
163,996 |
| 15:05:50 |
1,305 |
▼ 35 |
100 |
163,993 |
| 15:05:24 |
1,305 |
▼ 35 |
1 |
163,893 |
| 15:05:19 |
1,300 |
▼ 40 |
400 |
163,892 |
| 15:05:15 |
1,300 |
▼ 40 |
2,933 |
163,492 |
| 15:05:15 |
1,295 |
▼ 45 |
668 |
160,559 |
| 15:04:17 |
1,295 |
▼ 45 |
150 |
159,891 |
| 15:04:13 |
1,295 |
▼ 45 |
1 |
159,741 |
| 15:04:09 |
1,295 |
▼ 45 |
1 |
159,740 |
| 15:03:46 |
1,295 |
▼ 45 |
100 |
159,739 |
| 15:02:37 |
1,295 |
▼ 45 |
80 |
159,639 |
| 15:01:21 |
1,295 |
▼ 45 |
4,893 |
159,559 |
| 15:01:21 |
1,290 |
▼ 50 |
177 |
154,666 |
| 15:01:21 |
1,290 |
▼ 50 |
50 |
154,489 |
| 15:01:19 |
1,285 |
▼ 55 |
1,183 |
154,439 |
| 14:58:30 |
1,285 |
▼ 55 |
1,818 |
153,256 |
| 14:58:27 |
1,285 |
▼ 55 |
1,818 |
151,438 |
| 14:58:09 |
1,290 |
▼ 50 |
465 |
149,620 |
| 14:56:51 |
1,290 |
▼ 50 |
1 |
149,155 |
| 14:56:41 |
1,285 |
▼ 55 |
3,006 |
149,154 |
| 14:56:12 |
1,285 |
▼ 55 |
1,000 |
146,148 |
| 14:55:42 |
1,290 |
▼ 50 |
307 |
145,148 |
| 14:53:53 |
1,295 |
▼ 45 |
1 |
144,841 |
| 14:51:28 |
1,295 |
▼ 45 |
10 |
144,840 |
| 14:51:09 |
1,290 |
▼ 50 |
500 |
144,830 |
| 14:50:03 |
1,295 |
▼ 45 |
50 |
144,330 |
| 14:47:29 |
1,295 |
▼ 45 |
1 |
144,280 |
| 14:43:45 |
1,295 |
▼ 45 |
20 |
144,279 |
| 14:43:24 |
1,295 |
▼ 45 |
16 |
144,259 |
| 14:42:08 |
1,300 |
▼ 40 |
50 |
144,243 |
| 14:41:02 |
1,300 |
▼ 40 |
17 |
144,193 |
| 14:39:42 |
1,305 |
▼ 35 |
1 |
144,176 |
| 14:39:40 |
1,305 |
▼ 35 |
1 |
144,175 |
| 14:39:36 |
1,300 |
▼ 40 |
169 |
144,174 |
| 14:39:36 |
1,300 |
▼ 40 |
1,000 |
144,005 |
| 14:39:36 |
1,300 |
▼ 40 |
3,000 |
143,005 |
| 14:39:01 |
1,300 |
▼ 40 |
970 |
140,005 |
| 14:38:29 |
1,305 |
▼ 35 |
1 |
139,035 |
| 14:38:12 |
1,300 |
▼ 40 |
2,554 |
139,034 |
| 14:37:48 |
1,300 |
▼ 40 |
1 |
136,480 |
| 14:37:13 |
1,300 |
▼ 40 |
1 |
136,479 |
| 14:36:42 |
1,295 |
▼ 45 |
9 |
136,478 |
| 14:36:14 |
1,295 |
▼ 45 |
6 |
136,469 |
| 14:32:02 |
1,300 |
▼ 40 |
17 |
136,463 |
| 14:29:16 |
1,300 |
▼ 40 |
1 |
136,446 |
| 14:28:54 |
1,300 |
▼ 40 |
539 |
136,445 |
| 14:28:54 |
1,295 |
▼ 45 |
461 |
135,906 |
| 14:28:49 |
1,295 |
▼ 45 |
15 |
135,445 |
| 14:28:34 |
1,295 |
▼ 45 |
300 |
135,430 |
| 14:27:29 |
1,290 |
▼ 50 |
4 |
135,130 |
| 14:26:39 |
1,300 |
▼ 40 |
7 |
135,126 |
| 14:26:39 |
1,295 |
▼ 45 |
63 |
135,119 |
| 14:26:09 |
1,295 |
▼ 45 |
1 |
135,056 |
| 14:26:03 |
1,290 |
▼ 50 |
438 |
135,055 |
| 14:26:03 |
1,290 |
▼ 50 |
1,000 |
134,617 |
| 14:26:03 |
1,290 |
▼ 50 |
1,000 |
133,617 |
| 14:25:39 |
1,290 |
▼ 50 |
15 |
132,617 |
| 14:25:05 |
1,280 |
▼ 60 |
216 |
132,602 |
| 14:25:05 |
1,285 |
▼ 55 |
7 |
132,386 |
| 14:24:39 |
1,290 |
▼ 50 |
7 |
132,379 |
| 14:23:08 |
1,290 |
▼ 50 |
500 |
132,372 |
| 14:22:29 |
1,290 |
▼ 50 |
1 |
131,872 |
| 14:22:05 |
1,280 |
▼ 60 |
500 |
131,871 |
| 14:21:50 |
1,290 |
▼ 50 |
1 |
131,371 |
| 14:21:15 |
1,285 |
▼ 55 |
1 |
131,370 |
| 14:20:28 |
1,290 |
▼ 50 |
500 |
131,369 |
| 14:19:57 |
1,290 |
▼ 50 |
1 |
130,869 |
| 14:19:07 |
1,290 |
▼ 50 |
11 |
130,868 |
| 14:17:56 |
1,290 |
▼ 50 |
650 |
130,857 |
| 14:17:35 |
1,290 |
▼ 50 |
1 |
130,207 |
| 14:17:09 |
1,290 |
▼ 50 |
1 |
130,206 |
| 14:16:27 |
1,280 |
▼ 60 |
5,421 |
130,205 |
| 14:16:27 |
1,285 |
▼ 55 |
1,588 |
124,784 |
| 14:15:59 |
1,285 |
▼ 55 |
534 |
123,196 |
| 14:14:52 |
1,290 |
▼ 50 |
1,000 |
122,662 |
| 14:14:45 |
1,290 |
▼ 50 |
943 |
121,662 |
| 14:14:36 |
1,295 |
▼ 45 |
1 |
120,719 |
| 14:14:21 |
1,290 |
▼ 50 |
74 |
120,718 |
| 14:14:10 |
1,290 |
▼ 50 |
500 |
120,644 |
| 14:13:21 |
1,295 |
▼ 45 |
2 |
120,144 |
| 14:11:56 |
1,290 |
▼ 50 |
2 |
120,142 |
| 14:11:52 |
1,295 |
▼ 45 |
1 |
120,140 |
| 14:10:42 |
1,295 |
▼ 45 |
10 |
120,139 |
| 14:10:31 |
1,290 |
▼ 50 |
3 |
120,129 |
| 14:10:03 |
1,290 |
▼ 50 |
1 |
120,126 |
| 14:09:42 |
1,280 |
▼ 60 |
202 |
120,125 |
| 14:09:33 |
1,280 |
▼ 60 |
6,564 |
119,923 |
| 14:09:33 |
1,285 |
▼ 55 |
436 |
113,359 |
| 14:08:54 |
1,285 |
▼ 55 |
1,469 |
112,923 |
| 14:08:54 |
1,290 |
▼ 50 |
212 |
111,454 |
| 14:08:36 |
1,295 |
▼ 45 |
1 |
111,242 |
| 14:08:14 |
1,295 |
▼ 45 |
20 |
111,241 |
| 14:08:14 |
1,295 |
▼ 45 |
1 |
111,221 |
| 14:07:59 |
1,290 |
▼ 50 |
2,575 |
111,220 |
| 14:07:59 |
1,295 |
▼ 45 |
1,025 |
108,645 |
| 14:07:42 |
1,300 |
▼ 40 |
10 |
107,620 |
| 14:07:27 |
1,295 |
▼ 45 |
400 |
107,610 |
| 14:07:02 |
1,300 |
▼ 40 |
20 |
107,210 |
| 14:06:49 |
1,305 |
▼ 35 |
1 |
107,190 |
| 14:06:16 |
1,300 |
▼ 40 |
1 |
107,189 |
| 14:06:15 |
1,300 |
▼ 40 |
619 |
107,188 |
| 14:06:15 |
1,300 |
▼ 40 |
42 |
106,569 |
| 14:06:15 |
1,300 |
▼ 40 |
4 |
106,527 |
| 14:06:15 |
1,300 |
▼ 40 |
6 |
106,523 |
| 14:06:15 |
1,300 |
▼ 40 |
277 |
106,517 |
| 14:06:15 |
1,300 |
▼ 40 |
15 |
106,240 |
| 14:06:15 |
1,300 |
▼ 40 |
3,788 |
106,225 |
| 14:05:38 |
1,305 |
▼ 35 |
17 |
102,437 |
| 14:05:26 |
1,300 |
▼ 40 |
20 |
102,420 |
| 14:05:06 |
1,300 |
▼ 40 |
1,000 |
102,400 |
| 14:04:11 |
1,310 |
▼ 30 |
1 |
101,400 |
| 14:03:53 |
1,300 |
▼ 40 |
500 |
101,399 |
| 14:01:36 |
1,310 |
▼ 30 |
500 |
100,899 |
| 14:00:54 |
1,310 |
▼ 30 |
1 |
100,399 |
| 13:59:52 |
1,315 |
▼ 25 |
1 |
100,398 |
| 13:59:48 |
1,315 |
▼ 25 |
1 |
100,397 |
| 13:59:34 |
1,300 |
▼ 40 |
962 |
100,396 |
| 13:59:33 |
1,300 |
▼ 40 |
7 |
99,434 |
| 13:59:32 |
1,300 |
▼ 40 |
30 |
99,427 |
| 13:59:14 |
1,300 |
▼ 40 |
16 |
99,397 |
| 13:58:52 |
1,300 |
▼ 40 |
1 |
99,381 |
| 13:58:50 |
1,300 |
▼ 40 |
493 |
99,380 |
| 13:58:34 |
1,300 |
▼ 40 |
1 |
98,887 |
| 13:58:17 |
1,315 |
▼ 25 |
1 |
98,886 |
| 13:57:33 |
1,300 |
▼ 40 |
10,348 |
98,885 |
| 13:57:33 |
1,305 |
▼ 35 |
9,652 |
88,537 |
| 13:55:52 |
1,315 |
▼ 25 |
1 |
78,885 |
| 13:55:48 |
1,310 |
▼ 30 |
1,007 |
78,884 |
| 13:54:33 |
1,310 |
▼ 30 |
772 |
77,877 |
| 13:54:20 |
1,315 |
▼ 25 |
3 |
77,105 |
| 13:51:21 |
1,310 |
▼ 30 |
211 |
77,102 |
| 13:51:14 |
1,310 |
▼ 30 |
1 |
76,891 |
| 13:51:02 |
1,305 |
▼ 35 |
502 |
76,890 |
| 13:50:36 |
1,310 |
▼ 30 |
10 |
76,388 |
| 13:49:45 |
1,310 |
▼ 30 |
1,483 |
76,378 |
| 13:48:29 |
1,315 |
▼ 25 |
29 |
74,895 |
| 13:39:28 |
1,315 |
▼ 25 |
1 |
74,866 |
| 13:38:40 |
1,310 |
▼ 30 |
71 |
74,865 |
| 13:31:47 |
1,315 |
▼ 25 |
1 |
74,794 |
| 13:31:34 |
1,310 |
▼ 30 |
1 |
74,793 |
| 13:29:44 |
1,315 |
▼ 25 |
50 |
74,792 |
| 13:26:34 |
1,320 |
▼ 20 |
1 |
74,742 |
| 13:26:06 |
1,310 |
▼ 30 |
1,345 |
74,741 |
| 13:25:24 |
1,320 |
▼ 20 |
1,000 |
73,396 |
| 13:24:39 |
1,320 |
▼ 20 |
1 |
72,396 |
| 13:23:23 |
1,320 |
▼ 20 |
1 |
72,395 |
| 13:21:27 |
1,320 |
▼ 20 |
1 |
72,394 |
| 13:21:19 |
1,315 |
▼ 25 |
1 |
72,393 |
| 13:20:43 |
1,320 |
▼ 20 |
1 |
72,392 |
| 13:20:24 |
1,315 |
▼ 25 |
1 |
72,391 |
| 13:19:08 |
1,320 |
▼ 20 |
1 |
72,390 |
| 13:18:58 |
1,315 |
▼ 25 |
1 |
72,389 |
| 13:18:46 |
1,320 |
▼ 20 |
1 |
72,388 |
| 13:18:24 |
1,315 |
▼ 25 |
1 |
72,387 |
| 13:17:59 |
1,320 |
▼ 20 |
1 |
72,386 |
| 13:17:51 |
1,315 |
▼ 25 |
1 |
72,385 |
| 13:17:40 |
1,315 |
▼ 25 |
1 |
72,384 |
| 13:17:18 |
1,320 |
▼ 20 |
1 |
72,383 |
| 13:17:14 |
1,315 |
▼ 25 |
7 |
72,382 |
| 13:17:13 |
1,320 |
▼ 20 |
1 |
72,375 |
| 13:16:52 |
1,315 |
▼ 25 |
3 |
72,374 |
| 13:16:21 |
1,320 |
▼ 20 |
1 |
72,371 |
| 13:16:14 |
1,315 |
▼ 25 |
7 |
72,370 |
| 13:15:30 |
1,320 |
▼ 20 |
1 |
72,363 |
| 13:13:19 |
1,320 |
▼ 20 |
1 |
72,362 |
| 13:11:30 |
1,320 |
▼ 20 |
1 |
72,361 |
| 13:07:01 |
1,320 |
▼ 20 |
1 |
72,360 |
| 13:05:25 |
1,310 |
▼ 30 |
117 |
72,359 |
| 13:04:37 |
1,320 |
▼ 20 |
1 |
72,242 |
| 13:03:39 |
1,310 |
▼ 30 |
500 |
72,241 |
| 13:01:32 |
1,320 |
▼ 20 |
20 |
71,741 |
| 12:57:56 |
1,320 |
▼ 20 |
1 |
71,721 |
| 12:55:36 |
1,320 |
▼ 20 |
1 |
71,720 |
| 12:50:54 |
1,320 |
▼ 20 |
1 |
71,719 |
| 12:49:48 |
1,310 |
▼ 30 |
1 |
71,718 |
| 12:44:30 |
1,320 |
▼ 20 |
1 |
71,717 |
| 12:44:29 |
1,320 |
▼ 20 |
100 |
71,716 |
| 12:44:17 |
1,320 |
▼ 20 |
1 |
71,616 |
| 12:43:18 |
1,320 |
▼ 20 |
1 |
71,615 |
| 12:43:10 |
1,320 |
▼ 20 |
1 |
71,614 |
| 12:43:01 |
1,320 |
▼ 20 |
1 |
71,613 |
| 12:42:54 |
1,320 |
▼ 20 |
1 |
71,612 |
| 12:42:43 |
1,320 |
▼ 20 |
1 |
71,611 |
| 12:42:35 |
1,320 |
▼ 20 |
1 |
71,610 |
| 12:42:26 |
1,320 |
▼ 20 |
1 |
71,609 |
| 12:42:16 |
1,320 |
▼ 20 |
1 |
71,608 |
| 12:42:03 |
1,320 |
▼ 20 |
1 |
71,607 |
| 12:38:40 |
1,320 |
▼ 20 |
5 |
71,606 |
| 12:37:24 |
1,320 |
▼ 20 |
100 |
71,601 |
| 12:34:54 |
1,320 |
▼ 20 |
1 |
71,501 |
| 12:34:20 |
1,310 |
▼ 30 |
112 |
71,500 |
| 12:32:17 |
1,320 |
▼ 20 |
1 |
71,388 |
| 12:32:05 |
1,310 |
▼ 30 |
50 |
71,387 |
| 12:30:41 |
1,310 |
▼ 30 |
2,690 |
71,337 |
| 12:28:54 |
1,310 |
▼ 30 |
215 |
68,647 |
| 12:28:41 |
1,315 |
▼ 25 |
1,000 |
68,432 |
| 12:28:41 |
1,320 |
▼ 20 |
1 |
67,432 |
| 12:25:42 |
1,320 |
▼ 20 |
1 |
67,431 |
| 12:25:06 |
1,320 |
▼ 20 |
1 |
67,430 |
| 12:24:16 |
1,320 |
▼ 20 |
1 |
67,429 |
| 12:23:43 |
1,320 |
▼ 20 |
1 |
67,428 |
| 12:23:12 |
1,320 |
▼ 20 |
1 |
67,427 |
| 12:22:59 |
1,320 |
▼ 20 |
1 |
67,426 |
| 12:22:13 |
1,320 |
▼ 20 |
5 |
67,425 |
| 12:21:46 |
1,320 |
▼ 20 |
10 |
67,420 |
| 12:21:39 |
1,320 |
▼ 20 |
10 |
67,410 |
| 12:07:44 |
1,320 |
▼ 20 |
1 |
67,400 |
| 12:06:35 |
1,310 |
▼ 30 |
700 |
67,399 |
| 12:04:48 |
1,320 |
▼ 20 |
1 |
66,699 |
| 12:04:29 |
1,310 |
▼ 30 |
2,000 |
66,698 |
| 12:03:51 |
1,310 |
▼ 30 |
2,000 |
64,698 |
| 12:02:21 |
1,310 |
▼ 30 |
1,300 |
62,698 |
| 11:58:25 |
1,320 |
▼ 20 |
1 |
61,398 |
| 11:58:16 |
1,310 |
▼ 30 |
355 |
61,397 |
| 11:57:13 |
1,320 |
▼ 20 |
1 |
61,042 |
| 11:56:45 |
1,315 |
▼ 25 |
1 |
61,041 |
| 11:56:30 |
1,315 |
▼ 25 |
820 |
61,040 |
| 11:56:28 |
1,315 |
▼ 25 |
4,188 |
60,220 |
| 11:51:57 |
1,320 |
▼ 20 |
1 |
56,032 |
| 11:51:40 |
1,315 |
▼ 25 |
180 |
56,031 |
| 11:42:43 |
1,320 |
▼ 20 |
5 |
55,851 |
| 11:42:00 |
1,320 |
▼ 20 |
200 |
55,846 |
| 11:41:39 |
1,320 |
▼ 20 |
500 |
55,646 |
| 11:38:39 |
1,320 |
▼ 20 |
2,000 |
55,146 |
| 11:34:09 |
1,320 |
▼ 20 |
1 |
53,146 |
| 11:33:24 |
1,315 |
▼ 25 |
1,000 |
53,145 |
| 11:32:13 |
1,325 |
▼ 15 |
1 |
52,145 |
| 11:31:57 |
1,315 |
▼ 25 |
1 |
52,144 |
| 11:31:57 |
1,315 |
▼ 25 |
1,370 |
52,143 |
| 11:31:38 |
1,325 |
▼ 15 |
1 |
50,773 |
| 11:31:12 |
1,325 |
▼ 15 |
50 |
50,772 |
| 11:29:58 |
1,325 |
▼ 15 |
1 |
50,722 |
| 11:28:35 |
1,325 |
▼ 15 |
1 |
50,721 |
| 11:28:19 |
1,325 |
▼ 15 |
1 |
50,720 |
| 11:28:12 |
1,320 |
▼ 20 |
2,000 |
50,719 |
| 11:27:47 |
1,325 |
▼ 15 |
1 |
48,719 |
| 11:27:30 |
1,325 |
▼ 15 |
1 |
48,718 |
| 11:27:01 |
1,320 |
▼ 20 |
2,000 |
48,717 |
| 11:26:14 |
1,325 |
▼ 15 |
1 |
46,717 |
| 11:25:40 |
1,325 |
▼ 15 |
1 |
46,716 |
| 11:25:23 |
1,320 |
▼ 20 |
500 |
46,715 |
| 11:25:08 |
1,325 |
▼ 15 |
1 |
46,215 |
| 11:23:12 |
1,325 |
▼ 15 |
1 |
46,214 |
| 11:21:35 |
1,325 |
▼ 15 |
1 |
46,213 |
| 11:21:04 |
1,325 |
▼ 15 |
1 |
46,212 |
| 11:20:24 |
1,320 |
▼ 20 |
49 |
46,211 |
| 11:20:15 |
1,320 |
▼ 20 |
15 |
46,162 |
| 11:20:15 |
1,320 |
▼ 20 |
36 |
46,147 |
| 11:20:12 |
1,315 |
▼ 25 |
2,672 |
46,111 |
| 11:20:12 |
1,320 |
▼ 20 |
1,847 |
43,439 |
| 11:19:37 |
1,325 |
▼ 15 |
1 |
41,592 |
| 11:18:38 |
1,325 |
▼ 15 |
1 |
41,591 |
| 11:17:26 |
1,325 |
▼ 15 |
1 |
41,590 |
| 11:17:07 |
1,325 |
▼ 15 |
1 |
41,589 |
| 11:14:59 |
1,325 |
▼ 15 |
1 |
41,588 |
| 11:11:45 |
1,325 |
▼ 15 |
1 |
41,587 |
| 11:05:52 |
1,325 |
▼ 15 |
1 |
41,586 |
| 11:04:58 |
1,320 |
▼ 20 |
153 |
41,585 |
| 11:04:50 |
1,320 |
▼ 20 |
50 |
41,432 |
| 11:04:31 |
1,320 |
▼ 20 |
50 |
41,382 |
| 11:03:22 |
1,315 |
▼ 25 |
33 |
41,332 |
| 11:01:25 |
1,330 |
▼ 10 |
1 |
41,299 |
| 11:01:02 |
1,320 |
▼ 20 |
50 |
41,298 |
| 11:00:47 |
1,330 |
▼ 10 |
1 |
41,248 |
| 10:59:01 |
1,330 |
▼ 10 |
1 |
41,247 |
| 10:58:49 |
1,320 |
▼ 20 |
50 |
41,246 |
| 10:58:27 |
1,330 |
▼ 10 |
1 |
41,196 |
| 10:57:39 |
1,320 |
▼ 20 |
2,684 |
41,195 |
| 10:52:49 |
1,330 |
▼ 10 |
1 |
38,511 |
| 10:50:38 |
1,330 |
▼ 10 |
1 |
38,510 |
| 10:46:53 |
1,330 |
▼ 10 |
1 |
38,509 |
| 10:44:41 |
1,320 |
▼ 20 |
2 |
38,508 |
| 10:41:57 |
1,330 |
▼ 10 |
1 |
38,506 |
| 10:41:51 |
1,330 |
▼ 10 |
1 |
38,505 |
| 10:41:50 |
1,330 |
▼ 10 |
1 |
38,504 |
| 10:41:17 |
1,320 |
▼ 20 |
669 |
38,503 |
| 10:38:38 |
1,320 |
▼ 20 |
1,393 |
37,834 |
| 10:38:38 |
1,320 |
▼ 20 |
47 |
36,441 |
| 10:38:38 |
1,320 |
▼ 20 |
1,000 |
36,394 |
| 10:38:15 |
1,320 |
▼ 20 |
1 |
35,394 |
| 10:38:10 |
1,320 |
▼ 20 |
1 |
35,393 |
| 10:38:04 |
1,320 |
▼ 20 |
1 |
35,392 |
| 10:37:59 |
1,320 |
▼ 20 |
2 |
35,391 |
| 10:37:59 |
1,320 |
▼ 20 |
1 |
35,389 |
| 10:37:54 |
1,320 |
▼ 20 |
1 |
35,388 |
| 10:37:48 |
1,320 |
▼ 20 |
1 |
35,387 |
| 10:37:43 |
1,320 |
▼ 20 |
1 |
35,386 |
| 10:37:36 |
1,320 |
▼ 20 |
1 |
35,385 |
| 10:37:33 |
1,320 |
▼ 20 |
1 |
35,384 |
| 10:37:33 |
1,315 |
▼ 25 |
42 |
35,383 |
| 10:37:31 |
1,320 |
▼ 20 |
1 |
35,341 |
| 10:37:22 |
1,315 |
▼ 25 |
17 |
35,340 |
| 10:37:04 |
1,320 |
▼ 20 |
1 |
35,323 |
| 10:36:59 |
1,320 |
▼ 20 |
1 |
35,322 |
| 10:36:53 |
1,320 |
▼ 20 |
1 |
35,321 |
| 10:36:47 |
1,320 |
▼ 20 |
1 |
35,320 |
| 10:36:10 |
1,320 |
▼ 20 |
1 |
35,319 |
| 10:36:04 |
1,320 |
▼ 20 |
1 |
35,318 |
| 10:36:01 |
1,320 |
▼ 20 |
1 |
35,317 |
| 10:35:55 |
1,320 |
▼ 20 |
1 |
35,316 |
| 10:35:51 |
1,320 |
▼ 20 |
1 |
35,315 |
| 10:35:45 |
1,320 |
▼ 20 |
1 |
35,314 |
| 10:35:40 |
1,320 |
▼ 20 |
1 |
35,313 |
| 10:35:33 |
1,320 |
▼ 20 |
1 |
35,312 |
| 10:35:26 |
1,320 |
▼ 20 |
1 |
35,311 |
| 10:35:20 |
1,320 |
▼ 20 |
1 |
35,310 |
| 10:35:11 |
1,320 |
▼ 20 |
1 |
35,309 |
| 10:35:03 |
1,320 |
▼ 20 |
1 |
35,308 |
| 10:35:02 |
1,320 |
▼ 20 |
1 |
35,307 |
| 10:34:48 |
1,320 |
▼ 20 |
1 |
35,306 |
| 10:34:42 |
1,320 |
▼ 20 |
1 |
35,305 |
| 10:34:40 |
1,320 |
▼ 20 |
1 |
35,304 |
| 10:34:33 |
1,315 |
▼ 25 |
366 |
35,303 |
| 10:34:31 |
1,320 |
▼ 20 |
1 |
34,937 |
| 10:34:31 |
1,315 |
▼ 25 |
1 |
34,936 |
| 10:34:31 |
1,315 |
▼ 25 |
2,128 |
34,935 |
| 10:34:28 |
1,320 |
▼ 20 |
1 |
32,807 |
| 10:34:26 |
1,320 |
▼ 20 |
1 |
32,806 |
| 10:34:22 |
1,320 |
▼ 20 |
1 |
32,805 |
| 10:34:17 |
1,320 |
▼ 20 |
1 |
32,804 |
| 10:34:14 |
1,320 |
▼ 20 |
1 |
32,803 |
| 10:34:09 |
1,320 |
▼ 20 |
1 |
32,802 |
| 10:34:04 |
1,320 |
▼ 20 |
1 |
32,801 |
| 10:33:56 |
1,320 |
▼ 20 |
1 |
32,800 |
| 10:33:53 |
1,320 |
▼ 20 |
1 |
32,799 |
| 10:33:45 |
1,320 |
▼ 20 |
1 |
32,798 |
| 10:33:40 |
1,320 |
▼ 20 |
1 |
32,797 |
| 10:33:34 |
1,320 |
▼ 20 |
1 |
32,796 |
| 10:33:31 |
1,320 |
▼ 20 |
1 |
32,795 |
| 10:33:25 |
1,320 |
▼ 20 |
1 |
32,794 |
| 10:33:21 |
1,320 |
▼ 20 |
1 |
32,793 |
| 10:33:16 |
1,320 |
▼ 20 |
1 |
32,792 |
| 10:33:13 |
1,320 |
▼ 20 |
1 |
32,791 |
| 10:31:34 |
1,320 |
▼ 20 |
1 |
32,790 |
| 10:31:23 |
1,320 |
▼ 20 |
1 |
32,789 |
| 10:31:19 |
1,320 |
▼ 20 |
1 |
32,788 |
| 10:30:51 |
1,320 |
▼ 20 |
1 |
32,787 |
| 10:30:44 |
1,320 |
▼ 20 |
5 |
32,786 |
| 10:30:35 |
1,320 |
▼ 20 |
1 |
32,781 |
| 10:29:40 |
1,325 |
▼ 15 |
1 |
32,780 |
| 10:29:30 |
1,320 |
▼ 20 |
212 |
32,779 |
| 10:29:11 |
1,325 |
▼ 15 |
7 |
32,567 |
| 10:29:11 |
1,320 |
▼ 20 |
2,150 |
32,560 |
| 10:28:55 |
1,325 |
▼ 15 |
1 |
30,410 |
| 10:28:05 |
1,325 |
▼ 15 |
97 |
30,409 |
| 10:27:36 |
1,325 |
▼ 15 |
30 |
30,312 |
| 10:25:30 |
1,325 |
▼ 15 |
1 |
30,282 |
| 10:21:59 |
1,335 |
▼ 5 |
100 |
30,281 |
| 10:20:29 |
1,335 |
▼ 5 |
1 |
30,181 |
| 10:20:14 |
1,320 |
▼ 20 |
2,000 |
30,180 |
| 10:19:25 |
1,320 |
▼ 20 |
80 |
28,180 |
| 10:19:12 |
1,335 |
▼ 5 |
2 |
28,100 |
| 10:17:59 |
1,320 |
▼ 20 |
200 |
28,098 |
| 10:16:33 |
1,320 |
▼ 20 |
93 |
27,898 |
| 10:16:33 |
1,325 |
▼ 15 |
100 |
27,805 |
| 10:10:23 |
1,335 |
▼ 5 |
1 |
27,705 |
| 10:10:13 |
1,320 |
▼ 20 |
200 |
27,704 |
| 10:09:40 |
1,320 |
▼ 20 |
618 |
27,504 |
| 10:07:57 |
1,335 |
▼ 5 |
1 |
26,886 |
| 10:07:47 |
1,320 |
▼ 20 |
1,720 |
26,885 |
| 10:06:48 |
1,335 |
▼ 5 |
500 |
25,165 |
| 10:06:40 |
1,335 |
▼ 5 |
1 |
24,665 |
| 10:06:33 |
1,335 |
▼ 5 |
171 |
24,664 |
| 10:06:32 |
1,335 |
▼ 5 |
329 |
24,493 |
| 10:06:23 |
1,335 |
▼ 5 |
10 |
24,164 |
| 10:06:02 |
1,335 |
▼ 5 |
2 |
24,154 |
| 10:06:02 |
1,330 |
▼ 10 |
1 |
24,152 |
| 10:02:14 |
1,335 |
▼ 5 |
1 |
24,151 |
| 10:01:25 |
1,320 |
▼ 20 |
3,647 |
24,150 |
| 10:01:25 |
1,325 |
▼ 15 |
1,353 |
20,503 |
| 09:59:33 |
1,335 |
▼ 5 |
1 |
19,150 |
| 09:59:26 |
1,335 |
▼ 5 |
1 |
19,149 |
| 09:58:37 |
1,325 |
▼ 15 |
1,336 |
19,148 |
| 09:58:28 |
1,330 |
▼ 10 |
1 |
17,812 |
| 09:58:17 |
1,335 |
▼ 5 |
1 |
17,811 |
| 09:58:03 |
1,330 |
▼ 10 |
50 |
17,810 |
| 09:57:40 |
1,330 |
▼ 10 |
1 |
17,760 |
| 09:57:40 |
1,330 |
▼ 10 |
62 |
17,759 |
| 09:57:33 |
1,325 |
▼ 15 |
1,336 |
17,697 |
| 09:57:27 |
1,330 |
▼ 10 |
1 |
16,361 |
| 09:57:16 |
1,330 |
▼ 10 |
1 |
16,360 |
| 09:57:08 |
1,330 |
▼ 10 |
1 |
16,359 |
| 09:57:00 |
1,325 |
▼ 15 |
375 |
16,358 |
| 09:56:58 |
1,325 |
▼ 15 |
375 |
15,983 |
| 09:56:22 |
1,330 |
▼ 10 |
2,963 |
15,608 |
| 09:52:20 |
1,340 |
0 |
1 |
12,645 |
| 09:51:18 |
1,340 |
0 |
1 |
12,644 |
| 09:51:04 |
1,340 |
0 |
1 |
12,643 |
| 09:48:05 |
1,340 |
0 |
1 |
12,642 |
| 09:48:02 |
1,330 |
▼ 10 |
60 |
12,641 |
| 09:48:00 |
1,335 |
▼ 5 |
1 |
12,581 |
| 09:45:07 |
1,340 |
0 |
1 |
12,580 |
| 09:44:47 |
1,335 |
▼ 5 |
1 |
12,579 |
| 09:41:07 |
1,340 |
0 |
1 |
12,578 |
| 09:41:02 |
1,335 |
▼ 5 |
1 |
12,577 |
| 09:40:56 |
1,335 |
▼ 5 |
49 |
12,576 |
| 09:40:56 |
1,330 |
▼ 10 |
1 |
12,527 |
| 09:40:43 |
1,335 |
▼ 5 |
1 |
12,526 |
| 09:40:23 |
1,330 |
▼ 10 |
800 |
12,525 |
| 09:38:51 |
1,335 |
▼ 5 |
30 |
11,725 |
| 09:38:48 |
1,335 |
▼ 5 |
1 |
11,695 |
| 09:37:14 |
1,335 |
▼ 5 |
100 |
11,694 |
| 09:33:27 |
1,335 |
▼ 5 |
50 |
11,594 |
| 09:32:39 |
1,335 |
▼ 5 |
1 |
11,544 |
| 09:32:29 |
1,330 |
▼ 10 |
1,336 |
11,543 |
| 09:32:29 |
1,330 |
▼ 10 |
50 |
10,207 |
| 09:32:10 |
1,330 |
▼ 10 |
95 |
10,157 |
| 09:31:37 |
1,335 |
▼ 5 |
1 |
10,062 |
| 09:30:16 |
1,340 |
0 |
1 |
10,061 |
| 09:29:59 |
1,335 |
▼ 5 |
1,000 |
10,060 |
| 09:26:52 |
1,340 |
0 |
20 |
9,060 |
| 09:26:41 |
1,340 |
0 |
1 |
9,040 |
| 09:26:07 |
1,330 |
▼ 10 |
195 |
9,039 |
| 09:25:08 |
1,340 |
0 |
1 |
8,844 |
| 09:24:59 |
1,340 |
0 |
1 |
8,843 |
| 09:24:26 |
1,335 |
▼ 5 |
55 |
8,842 |
| 09:20:31 |
1,345 |
▲ 5 |
1 |
8,787 |
| 09:20:22 |
1,340 |
0 |
957 |
8,786 |
| 09:20:12 |
1,345 |
▲ 5 |
1 |
7,829 |
| 09:19:46 |
1,345 |
▲ 5 |
1 |
7,828 |
| 09:19:33 |
1,330 |
▼ 10 |
1,000 |
7,827 |
| 09:19:33 |
1,330 |
▼ 10 |
482 |
6,827 |
| 09:19:24 |
1,330 |
▼ 10 |
1,336 |
6,345 |
| 09:19:24 |
1,335 |
▼ 5 |
27 |
5,009 |
| 09:18:56 |
1,335 |
▼ 5 |
83 |
4,982 |
| 09:18:46 |
1,345 |
▲ 5 |
1 |
4,899 |
| 09:17:21 |
1,345 |
▲ 5 |
1 |
4,898 |
| 09:17:14 |
1,340 |
0 |
24 |
4,897 |
| 09:15:40 |
1,345 |
▲ 5 |
10 |
4,873 |
| 09:15:28 |
1,330 |
▼ 10 |
191 |
4,863 |
| 09:15:22 |
1,330 |
▼ 10 |
182 |
4,672 |
| 09:13:39 |
1,345 |
▲ 5 |
1 |
4,490 |
| 09:12:53 |
1,330 |
▼ 10 |
6 |
4,489 |
| 09:07:15 |
1,345 |
▲ 5 |
300 |
4,483 |
| 09:03:08 |
1,345 |
▲ 5 |
1,720 |
4,183 |
| 09:02:04 |
1,345 |
▲ 5 |
1 |
2,463 |
| 09:01:51 |
1,350 |
▲ 10 |
1 |
2,462 |
| 09:00:30 |
1,355 |
▲ 15 |
2,460 |
2,461 |
| 08:31:42 |
1,340 |
0 |
1 |
1 |
|
|
|
|
