디엔에이링크
(127120) |
코스닥
신성장기업부
액면가 500원
|
 |
|
|
|
 01.14 15:59 |
|
|
|
|
|
| 3,730 (3,780) |
|
[시가/고가/저가] 3,785 / 3,855 / 3,690 |
| 전일비/등락률 |
▼ 50 (-1.32%) |
매도호가/호가잔량 |
3,730 / 4,796 |
| 거래량/전일동시간대비 |
119,335 /▼ 68,203 |
매수호가/호가잔량 |
3,725 / 200 |
| 상한가/하한가 |
4,910 / 2,650 |
총매도/총매수잔량 |
8,274 / 16,952 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 481 |
3,775 |
 |
| 5 |
3,770 |
| 6 |
3,765 |
| 61 |
3,760 |
| 132 |
3,755 |
| 328 |
3,750 |
| 115 |
3,745 |
| 856 |
3,740 |
| 1,494 |
3,735 |
| 4,796 |
3,730 |
| |
|
3,725 |
200 |
| 3,720 |
33 |
| 3,715 |
5,556 |
| 3,710 |
1,610 |
| 3,705 |
625 |
| 3,700 |
4,556 |
| 3,695 |
853 |
| 3,690 |
2,756 |
| 3,685 |
293 |
| 3,680 |
470 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 8,274 |
8,678 |
16,952 |
| 시간외잔량 |
|
시간외잔량 |
| 5 |
|
0 |
|
|
| 디엔에이링크 127120 |
|
 |
|
KOSDAQ 971.39 (-11.86)
FUTURE
386.50 (-6.00)
Basis:
-0.95
|
|
 |
|
| 15:55:53 |
3,730 |
▼ 50 |
5 |
119,335 |
| 15:30:30 |
3,730 |
▼ 50 |
1,893 |
119,330 |
| 15:19:53 |
3,730 |
▼ 50 |
25 |
117,437 |
| 15:19:41 |
3,730 |
▼ 50 |
1 |
117,412 |
| 15:19:40 |
3,730 |
▼ 50 |
110 |
117,411 |
| 15:19:34 |
3,720 |
▼ 60 |
67 |
117,301 |
| 15:19:28 |
3,730 |
▼ 50 |
1 |
117,234 |
| 15:18:29 |
3,715 |
▼ 65 |
1 |
117,233 |
| 15:17:25 |
3,730 |
▼ 50 |
2 |
117,232 |
| 15:16:35 |
3,715 |
▼ 65 |
55 |
117,230 |
| 15:16:28 |
3,715 |
▼ 65 |
140 |
117,175 |
| 15:16:01 |
3,715 |
▼ 65 |
10 |
117,035 |
| 15:16:01 |
3,720 |
▼ 60 |
10 |
117,025 |
| 15:15:12 |
3,730 |
▼ 50 |
1 |
117,015 |
| 15:11:59 |
3,715 |
▼ 65 |
166 |
117,014 |
| 15:11:59 |
3,720 |
▼ 60 |
873 |
116,848 |
| 15:11:31 |
3,720 |
▼ 60 |
2 |
115,975 |
| 15:09:38 |
3,720 |
▼ 60 |
38 |
115,973 |
| 15:09:26 |
3,725 |
▼ 55 |
10 |
115,935 |
| 15:07:52 |
3,730 |
▼ 50 |
1 |
115,925 |
| 15:07:09 |
3,720 |
▼ 60 |
200 |
115,924 |
| 15:06:27 |
3,730 |
▼ 50 |
200 |
115,724 |
| 15:06:07 |
3,730 |
▼ 50 |
1 |
115,524 |
| 15:04:51 |
3,720 |
▼ 60 |
50 |
115,523 |
| 15:04:40 |
3,720 |
▼ 60 |
273 |
115,473 |
| 15:03:17 |
3,720 |
▼ 60 |
311 |
115,200 |
| 15:02:46 |
3,720 |
▼ 60 |
170 |
114,889 |
| 15:01:54 |
3,730 |
▼ 50 |
1 |
114,719 |
| 15:01:34 |
3,720 |
▼ 60 |
72 |
114,718 |
| 15:00:04 |
3,730 |
▼ 50 |
1 |
114,646 |
| 14:59:57 |
3,720 |
▼ 60 |
469 |
114,645 |
| 14:59:13 |
3,725 |
▼ 55 |
1 |
114,176 |
| 14:58:15 |
3,725 |
▼ 55 |
476 |
114,175 |
| 14:56:06 |
3,730 |
▼ 50 |
1 |
113,699 |
| 14:55:01 |
3,730 |
▼ 50 |
2 |
113,698 |
| 14:55:01 |
3,725 |
▼ 55 |
253 |
113,696 |
| 14:54:36 |
3,730 |
▼ 50 |
5 |
113,443 |
| 14:54:19 |
3,730 |
▼ 50 |
5 |
113,438 |
| 14:54:04 |
3,730 |
▼ 50 |
6 |
113,433 |
| 14:53:43 |
3,730 |
▼ 50 |
6 |
113,427 |
| 14:51:32 |
3,730 |
▼ 50 |
4,496 |
113,421 |
| 14:51:15 |
3,730 |
▼ 50 |
900 |
108,925 |
| 14:46:33 |
3,730 |
▼ 50 |
72 |
108,025 |
| 14:45:57 |
3,735 |
▼ 45 |
2 |
107,953 |
| 14:45:42 |
3,735 |
▼ 45 |
2 |
107,951 |
| 14:44:57 |
3,735 |
▼ 45 |
2 |
107,949 |
| 14:44:56 |
3,730 |
▼ 50 |
1,000 |
107,947 |
| 14:44:11 |
3,730 |
▼ 50 |
3 |
106,947 |
| 14:42:20 |
3,730 |
▼ 50 |
50 |
106,944 |
| 14:40:15 |
3,730 |
▼ 50 |
46 |
106,894 |
| 14:39:19 |
3,730 |
▼ 50 |
172 |
106,848 |
| 14:36:12 |
3,730 |
▼ 50 |
768 |
106,676 |
| 14:36:12 |
3,730 |
▼ 50 |
1,005 |
105,908 |
| 14:35:25 |
3,730 |
▼ 50 |
50 |
104,903 |
| 14:35:21 |
3,725 |
▼ 55 |
283 |
104,853 |
| 14:33:49 |
3,730 |
▼ 50 |
1 |
104,570 |
| 14:29:26 |
3,735 |
▼ 45 |
1 |
104,569 |
| 14:27:31 |
3,720 |
▼ 60 |
179 |
104,568 |
| 14:27:31 |
3,720 |
▼ 60 |
1,822 |
104,389 |
| 14:27:31 |
3,725 |
▼ 55 |
950 |
102,567 |
| 14:22:11 |
3,725 |
▼ 55 |
123 |
101,617 |
| 14:22:03 |
3,735 |
▼ 45 |
53 |
101,494 |
| 14:21:21 |
3,730 |
▼ 50 |
671 |
101,441 |
| 14:21:21 |
3,735 |
▼ 45 |
1,351 |
100,770 |
| 14:18:37 |
3,740 |
▼ 40 |
100 |
99,419 |
| 14:18:13 |
3,735 |
▼ 45 |
2 |
99,319 |
| 14:17:13 |
3,735 |
▼ 45 |
331 |
99,317 |
| 14:17:13 |
3,735 |
▼ 45 |
500 |
98,986 |
| 14:17:13 |
3,735 |
▼ 45 |
2,297 |
98,486 |
| 14:17:08 |
3,735 |
▼ 45 |
30 |
96,189 |
| 14:17:04 |
3,735 |
▼ 45 |
180 |
96,159 |
| 14:15:59 |
3,740 |
▼ 40 |
10 |
95,979 |
| 14:13:30 |
3,740 |
▼ 40 |
50 |
95,969 |
| 14:12:37 |
3,735 |
▼ 45 |
200 |
95,919 |
| 14:11:10 |
3,735 |
▼ 45 |
320 |
95,719 |
| 14:05:52 |
3,735 |
▼ 45 |
300 |
95,399 |
| 14:04:52 |
3,740 |
▼ 40 |
76 |
95,099 |
| 14:04:32 |
3,740 |
▼ 40 |
322 |
95,023 |
| 14:02:47 |
3,740 |
▼ 40 |
100 |
94,701 |
| 14:02:04 |
3,740 |
▼ 40 |
10 |
94,601 |
| 14:02:01 |
3,740 |
▼ 40 |
2 |
94,591 |
| 14:01:53 |
3,740 |
▼ 40 |
1 |
94,589 |
| 14:01:37 |
3,740 |
▼ 40 |
1 |
94,588 |
| 14:00:17 |
3,740 |
▼ 40 |
28 |
94,587 |
| 13:59:22 |
3,740 |
▼ 40 |
10 |
94,559 |
| 13:58:59 |
3,740 |
▼ 40 |
5 |
94,549 |
| 13:58:38 |
3,745 |
▼ 35 |
10 |
94,544 |
| 13:58:03 |
3,750 |
▼ 30 |
107 |
94,534 |
| 13:56:37 |
3,750 |
▼ 30 |
1 |
94,427 |
| 13:56:22 |
3,735 |
▼ 45 |
1 |
94,426 |
| 13:55:50 |
3,740 |
▼ 40 |
1 |
94,425 |
| 13:55:23 |
3,740 |
▼ 40 |
46 |
94,424 |
| 13:55:23 |
3,740 |
▼ 40 |
17 |
94,378 |
| 13:55:04 |
3,740 |
▼ 40 |
1 |
94,361 |
| 13:54:38 |
3,740 |
▼ 40 |
2 |
94,360 |
| 13:53:48 |
3,740 |
▼ 40 |
3 |
94,358 |
| 13:53:18 |
3,740 |
▼ 40 |
84 |
94,355 |
| 13:53:16 |
3,740 |
▼ 40 |
2 |
94,271 |
| 13:49:48 |
3,740 |
▼ 40 |
235 |
94,269 |
| 13:49:42 |
3,740 |
▼ 40 |
1,987 |
94,034 |
| 13:49:04 |
3,740 |
▼ 40 |
30 |
92,047 |
| 13:48:11 |
3,750 |
▼ 30 |
234 |
92,017 |
| 13:46:23 |
3,750 |
▼ 30 |
1 |
91,783 |
| 13:46:05 |
3,735 |
▼ 45 |
1 |
91,782 |
| 13:44:25 |
3,735 |
▼ 45 |
137 |
91,781 |
| 13:44:25 |
3,740 |
▼ 40 |
43 |
91,644 |
| 13:39:39 |
3,735 |
▼ 45 |
67 |
91,601 |
| 13:38:45 |
3,735 |
▼ 45 |
2,800 |
91,534 |
| 13:38:02 |
3,755 |
▼ 25 |
5 |
88,734 |
| 13:32:30 |
3,755 |
▼ 25 |
1 |
88,729 |
| 13:32:20 |
3,755 |
▼ 25 |
1 |
88,728 |
| 13:30:28 |
3,735 |
▼ 45 |
40 |
88,727 |
| 13:30:05 |
3,755 |
▼ 25 |
8 |
88,687 |
| 13:26:25 |
3,745 |
▼ 35 |
2 |
88,679 |
| 13:25:58 |
3,745 |
▼ 35 |
20 |
88,677 |
| 13:25:33 |
3,745 |
▼ 35 |
840 |
88,657 |
| 13:24:48 |
3,760 |
▼ 20 |
20 |
87,817 |
| 13:23:47 |
3,760 |
▼ 20 |
25 |
87,797 |
| 13:23:40 |
3,755 |
▼ 25 |
65 |
87,772 |
| 13:23:40 |
3,755 |
▼ 25 |
180 |
87,707 |
| 13:22:31 |
3,745 |
▼ 35 |
82 |
87,527 |
| 13:22:00 |
3,745 |
▼ 35 |
471 |
87,445 |
| 13:21:40 |
3,745 |
▼ 35 |
175 |
86,974 |
| 13:21:13 |
3,745 |
▼ 35 |
513 |
86,799 |
| 13:19:50 |
3,745 |
▼ 35 |
5 |
86,286 |
| 13:18:06 |
3,745 |
▼ 35 |
308 |
86,281 |
| 13:17:02 |
3,750 |
▼ 30 |
25 |
85,973 |
| 13:14:54 |
3,755 |
▼ 25 |
2 |
85,948 |
| 13:14:54 |
3,750 |
▼ 30 |
2 |
85,946 |
| 13:13:41 |
3,750 |
▼ 30 |
98 |
85,944 |
| 13:12:49 |
3,750 |
▼ 30 |
100 |
85,846 |
| 13:12:02 |
3,755 |
▼ 25 |
2 |
85,746 |
| 13:11:55 |
3,750 |
▼ 30 |
103 |
85,744 |
| 13:11:55 |
3,750 |
▼ 30 |
2 |
85,641 |
| 13:11:44 |
3,745 |
▼ 35 |
1,080 |
85,639 |
| 13:11:44 |
3,740 |
▼ 40 |
201 |
84,559 |
| 13:09:17 |
3,745 |
▼ 35 |
5 |
84,358 |
| 13:09:06 |
3,745 |
▼ 35 |
183 |
84,353 |
| 13:06:28 |
3,745 |
▼ 35 |
3 |
84,170 |
| 13:06:02 |
3,740 |
▼ 40 |
200 |
84,167 |
| 13:05:20 |
3,740 |
▼ 40 |
417 |
83,967 |
| 13:04:26 |
3,740 |
▼ 40 |
2 |
83,550 |
| 13:04:26 |
3,735 |
▼ 45 |
1 |
83,548 |
| 13:00:56 |
3,740 |
▼ 40 |
1 |
83,547 |
| 13:00:51 |
3,740 |
▼ 40 |
199 |
83,546 |
| 13:00:50 |
3,740 |
▼ 40 |
1 |
83,347 |
| 12:56:43 |
3,745 |
▼ 35 |
3 |
83,346 |
| 12:56:34 |
3,730 |
▼ 50 |
180 |
83,343 |
| 12:54:40 |
3,730 |
▼ 50 |
2 |
83,163 |
| 12:53:56 |
3,725 |
▼ 55 |
30 |
83,161 |
| 12:53:06 |
3,730 |
▼ 50 |
18 |
83,131 |
| 12:52:12 |
3,725 |
▼ 55 |
27 |
83,113 |
| 12:52:10 |
3,725 |
▼ 55 |
5 |
83,086 |
| 12:51:46 |
3,725 |
▼ 55 |
3 |
83,081 |
| 12:51:39 |
3,740 |
▼ 40 |
14 |
83,078 |
| 12:44:37 |
3,745 |
▼ 35 |
10 |
83,064 |
| 12:44:32 |
3,745 |
▼ 35 |
2 |
83,054 |
| 12:44:32 |
3,740 |
▼ 40 |
5 |
83,052 |
| 12:44:15 |
3,740 |
▼ 40 |
53 |
83,047 |
| 12:43:37 |
3,725 |
▼ 55 |
8 |
82,994 |
| 12:42:09 |
3,725 |
▼ 55 |
6 |
82,986 |
| 12:40:37 |
3,725 |
▼ 55 |
10 |
82,980 |
| 12:40:23 |
3,735 |
▼ 45 |
1 |
82,970 |
| 12:40:22 |
3,735 |
▼ 45 |
590 |
82,969 |
| 12:37:01 |
3,735 |
▼ 45 |
50 |
82,379 |
| 12:34:28 |
3,735 |
▼ 45 |
1 |
82,329 |
| 12:34:14 |
3,730 |
▼ 50 |
12 |
82,328 |
| 12:34:14 |
3,730 |
▼ 50 |
9 |
82,316 |
| 12:34:13 |
3,730 |
▼ 50 |
500 |
82,307 |
| 12:33:20 |
3,735 |
▼ 45 |
5 |
81,807 |
| 12:32:53 |
3,730 |
▼ 50 |
10 |
81,802 |
| 12:31:37 |
3,735 |
▼ 45 |
3 |
81,792 |
| 12:28:59 |
3,730 |
▼ 50 |
10 |
81,789 |
| 12:28:41 |
3,730 |
▼ 50 |
1 |
81,779 |
| 12:28:33 |
3,730 |
▼ 50 |
30 |
81,778 |
| 12:28:15 |
3,730 |
▼ 50 |
332 |
81,748 |
| 12:27:45 |
3,730 |
▼ 50 |
2 |
81,416 |
| 12:26:15 |
3,725 |
▼ 55 |
2 |
81,414 |
| 12:26:15 |
3,725 |
▼ 55 |
1 |
81,412 |
| 12:26:02 |
3,725 |
▼ 55 |
2,100 |
81,411 |
| 12:23:09 |
3,725 |
▼ 55 |
1 |
79,311 |
| 12:21:41 |
3,725 |
▼ 55 |
4 |
79,310 |
| 12:20:21 |
3,725 |
▼ 55 |
10 |
79,306 |
| 12:17:11 |
3,725 |
▼ 55 |
2 |
79,296 |
| 12:17:00 |
3,720 |
▼ 60 |
2 |
79,294 |
| 12:16:54 |
3,725 |
▼ 55 |
20 |
79,292 |
| 12:12:38 |
3,725 |
▼ 55 |
32 |
79,272 |
| 12:12:25 |
3,725 |
▼ 55 |
118 |
79,240 |
| 12:07:49 |
3,725 |
▼ 55 |
5 |
79,122 |
| 12:07:05 |
3,725 |
▼ 55 |
1 |
79,117 |
| 12:05:39 |
3,720 |
▼ 60 |
12 |
79,116 |
| 12:05:39 |
3,720 |
▼ 60 |
160 |
79,104 |
| 12:05:01 |
3,720 |
▼ 60 |
400 |
78,944 |
| 12:04:45 |
3,720 |
▼ 60 |
80 |
78,544 |
| 12:02:47 |
3,720 |
▼ 60 |
10 |
78,464 |
| 11:58:41 |
3,720 |
▼ 60 |
20 |
78,454 |
| 11:56:39 |
3,715 |
▼ 65 |
50 |
78,434 |
| 11:55:47 |
3,725 |
▼ 55 |
1 |
78,384 |
| 11:55:34 |
3,725 |
▼ 55 |
1 |
78,383 |
| 11:55:12 |
3,725 |
▼ 55 |
2 |
78,382 |
| 11:53:53 |
3,725 |
▼ 55 |
3 |
78,380 |
| 11:53:53 |
3,720 |
▼ 60 |
17 |
78,377 |
| 11:53:34 |
3,710 |
▼ 70 |
94 |
78,360 |
| 11:53:30 |
3,720 |
▼ 60 |
1 |
78,266 |
| 11:53:28 |
3,715 |
▼ 65 |
6 |
78,265 |
| 11:52:25 |
3,720 |
▼ 60 |
100 |
78,259 |
| 11:51:57 |
3,720 |
▼ 60 |
528 |
78,159 |
| 11:51:41 |
3,720 |
▼ 60 |
1,000 |
77,631 |
| 11:50:57 |
3,715 |
▼ 65 |
313 |
76,631 |
| 11:49:20 |
3,725 |
▼ 55 |
1 |
76,318 |
| 11:49:07 |
3,710 |
▼ 70 |
1 |
76,317 |
| 11:48:23 |
3,710 |
▼ 70 |
499 |
76,316 |
| 11:48:19 |
3,725 |
▼ 55 |
1 |
75,817 |
| 11:48:08 |
3,725 |
▼ 55 |
3 |
75,816 |
| 11:47:42 |
3,725 |
▼ 55 |
2 |
75,813 |
| 11:47:34 |
3,725 |
▼ 55 |
103 |
75,811 |
| 11:47:31 |
3,725 |
▼ 55 |
1 |
75,708 |
| 11:47:26 |
3,725 |
▼ 55 |
1 |
75,707 |
| 11:47:10 |
3,725 |
▼ 55 |
10 |
75,706 |
| 11:47:07 |
3,725 |
▼ 55 |
188 |
75,696 |
| 11:47:06 |
3,725 |
▼ 55 |
10 |
75,508 |
| 11:47:00 |
3,725 |
▼ 55 |
1 |
75,498 |
| 11:46:54 |
3,725 |
▼ 55 |
1 |
75,497 |
| 11:46:48 |
3,720 |
▼ 60 |
99 |
75,496 |
| 11:46:48 |
3,705 |
▼ 75 |
58 |
75,397 |
| 11:46:47 |
3,720 |
▼ 60 |
1 |
75,339 |
| 11:45:19 |
3,715 |
▼ 65 |
4 |
75,338 |
| 11:45:01 |
3,715 |
▼ 65 |
1 |
75,334 |
| 11:44:51 |
3,700 |
▼ 80 |
5 |
75,333 |
| 11:44:36 |
3,700 |
▼ 80 |
500 |
75,328 |
| 11:43:42 |
3,700 |
▼ 80 |
101 |
74,828 |
| 11:43:27 |
3,720 |
▼ 60 |
1 |
74,727 |
| 11:43:12 |
3,720 |
▼ 60 |
1 |
74,726 |
| 11:41:34 |
3,700 |
▼ 80 |
100 |
74,725 |
| 11:41:28 |
3,715 |
▼ 65 |
1 |
74,625 |
| 11:37:47 |
3,725 |
▼ 55 |
10 |
74,624 |
| 11:37:23 |
3,725 |
▼ 55 |
1 |
74,614 |
| 11:37:19 |
3,690 |
▼ 90 |
3 |
74,613 |
| 11:34:38 |
3,690 |
▼ 90 |
68 |
74,610 |
| 11:34:38 |
3,695 |
▼ 85 |
88 |
74,542 |
| 11:34:38 |
3,700 |
▼ 80 |
34 |
74,454 |
| 11:34:30 |
3,700 |
▼ 80 |
2 |
74,420 |
| 11:34:21 |
3,705 |
▼ 75 |
254 |
74,418 |
| 11:34:21 |
3,710 |
▼ 70 |
1 |
74,164 |
| 11:33:39 |
3,695 |
▼ 85 |
18 |
74,163 |
| 11:33:39 |
3,700 |
▼ 80 |
2,351 |
74,145 |
| 11:33:39 |
3,705 |
▼ 75 |
117 |
71,794 |
| 11:33:23 |
3,705 |
▼ 75 |
700 |
71,677 |
| 11:33:19 |
3,730 |
▼ 50 |
150 |
70,977 |
| 11:31:34 |
3,710 |
▼ 70 |
7 |
70,827 |
| 11:31:04 |
3,710 |
▼ 70 |
210 |
70,820 |
| 11:30:56 |
3,710 |
▼ 70 |
7 |
70,610 |
| 11:30:26 |
3,710 |
▼ 70 |
4 |
70,603 |
| 11:29:36 |
3,710 |
▼ 70 |
1,489 |
70,599 |
| 11:29:36 |
3,715 |
▼ 65 |
11 |
69,110 |
| 11:28:43 |
3,715 |
▼ 65 |
26 |
69,099 |
| 11:27:44 |
3,715 |
▼ 65 |
150 |
69,073 |
| 11:27:20 |
3,735 |
▼ 45 |
50 |
68,923 |
| 11:27:01 |
3,715 |
▼ 65 |
704 |
68,873 |
| 11:26:03 |
3,715 |
▼ 65 |
2 |
68,169 |
| 11:26:03 |
3,715 |
▼ 65 |
215 |
68,167 |
| 11:26:03 |
3,720 |
▼ 60 |
11 |
67,952 |
| 11:26:03 |
3,725 |
▼ 55 |
2 |
67,941 |
| 11:25:48 |
3,735 |
▼ 45 |
2 |
67,939 |
| 11:25:02 |
3,735 |
▼ 45 |
100 |
67,937 |
| 11:23:29 |
3,740 |
▼ 40 |
100 |
67,837 |
| 11:22:55 |
3,715 |
▼ 65 |
57 |
67,737 |
| 11:22:36 |
3,715 |
▼ 65 |
200 |
67,680 |
| 11:22:17 |
3,715 |
▼ 65 |
6 |
67,480 |
| 11:21:55 |
3,715 |
▼ 65 |
20 |
67,474 |
| 11:21:22 |
3,740 |
▼ 40 |
5 |
67,454 |
| 11:21:11 |
3,740 |
▼ 40 |
5 |
67,449 |
| 11:20:48 |
3,740 |
▼ 40 |
26 |
67,444 |
| 11:20:12 |
3,740 |
▼ 40 |
26 |
67,418 |
| 11:19:32 |
3,715 |
▼ 65 |
75 |
67,392 |
| 11:19:20 |
3,725 |
▼ 55 |
157 |
67,317 |
| 11:19:20 |
3,725 |
▼ 55 |
377 |
67,160 |
| 11:17:50 |
3,715 |
▼ 65 |
149 |
66,783 |
| 11:15:09 |
3,745 |
▼ 35 |
1 |
66,634 |
| 11:13:33 |
3,745 |
▼ 35 |
1 |
66,633 |
| 11:13:28 |
3,745 |
▼ 35 |
1 |
66,632 |
| 11:13:23 |
3,715 |
▼ 65 |
1 |
66,631 |
| 11:13:23 |
3,720 |
▼ 60 |
2 |
66,630 |
| 11:12:28 |
3,715 |
▼ 65 |
550 |
66,628 |
| 11:12:18 |
3,715 |
▼ 65 |
1,034 |
66,078 |
| 11:10:29 |
3,715 |
▼ 65 |
550 |
65,044 |
| 11:09:00 |
3,745 |
▼ 35 |
13 |
64,487 |
| 11:09:00 |
3,750 |
▼ 30 |
7 |
64,494 |
| 11:08:12 |
3,750 |
▼ 30 |
7 |
64,474 |
| 11:08:12 |
3,745 |
▼ 35 |
23 |
64,467 |
| 11:07:27 |
3,755 |
▼ 25 |
1 |
64,444 |
| 11:07:05 |
3,755 |
▼ 25 |
1 |
64,443 |
| 11:07:02 |
3,715 |
▼ 65 |
400 |
64,442 |
| 11:07:01 |
3,755 |
▼ 25 |
1 |
64,042 |
| 11:06:56 |
3,715 |
▼ 65 |
1 |
64,041 |
| 11:06:45 |
3,765 |
▼ 15 |
10 |
64,040 |
| 11:06:45 |
3,760 |
▼ 20 |
5 |
64,030 |
| 11:06:39 |
3,765 |
▼ 15 |
1 |
64,025 |
| 11:06:32 |
3,720 |
▼ 60 |
238 |
64,024 |
| 11:06:32 |
3,725 |
▼ 55 |
42 |
63,786 |
| 11:06:11 |
3,775 |
▼ 5 |
1 |
63,744 |
| 11:06:11 |
3,765 |
▼ 15 |
29 |
63,743 |
| 11:06:11 |
3,755 |
▼ 25 |
248 |
63,714 |
| 11:06:11 |
3,750 |
▼ 30 |
180 |
63,466 |
| 11:05:48 |
3,710 |
▼ 70 |
261 |
63,286 |
| 11:05:48 |
3,710 |
▼ 70 |
238 |
63,025 |
| 11:04:39 |
3,710 |
▼ 70 |
1,000 |
62,787 |
| 11:03:12 |
3,710 |
▼ 70 |
9 |
61,787 |
| 11:03:10 |
3,710 |
▼ 70 |
3 |
61,778 |
| 11:02:43 |
3,710 |
▼ 70 |
777 |
61,775 |
| 11:02:43 |
3,715 |
▼ 65 |
5 |
60,998 |
| 11:02:40 |
3,715 |
▼ 65 |
95 |
60,993 |
| 11:01:55 |
3,715 |
▼ 65 |
223 |
60,898 |
| 11:01:00 |
3,715 |
▼ 65 |
323 |
60,675 |
| 11:01:00 |
3,715 |
▼ 65 |
3,542 |
60,352 |
| 11:01:00 |
3,725 |
▼ 55 |
2 |
56,810 |
| 11:00:47 |
3,720 |
▼ 60 |
6 |
56,808 |
| 11:00:40 |
3,720 |
▼ 60 |
350 |
56,802 |
| 11:00:19 |
3,720 |
▼ 60 |
45 |
56,452 |
| 10:59:42 |
3,720 |
▼ 60 |
504 |
56,407 |
| 10:59:32 |
3,725 |
▼ 55 |
132 |
55,903 |
| 10:59:23 |
3,725 |
▼ 55 |
325 |
55,771 |
| 10:59:23 |
3,730 |
▼ 50 |
1 |
55,446 |
| 10:59:20 |
3,740 |
▼ 40 |
1 |
55,445 |
| 10:59:06 |
3,730 |
▼ 50 |
113 |
55,444 |
| 10:57:17 |
3,730 |
▼ 50 |
100 |
55,331 |
| 10:54:37 |
3,730 |
▼ 50 |
100 |
55,231 |
| 10:54:20 |
3,730 |
▼ 50 |
1 |
55,131 |
| 10:54:14 |
3,730 |
▼ 50 |
50 |
55,130 |
| 10:52:48 |
3,730 |
▼ 50 |
102 |
55,080 |
| 10:52:16 |
3,730 |
▼ 50 |
840 |
54,978 |
| 10:52:09 |
3,740 |
▼ 40 |
1 |
54,138 |
| 10:51:59 |
3,735 |
▼ 45 |
412 |
54,137 |
| 10:51:52 |
3,740 |
▼ 40 |
191 |
53,725 |
| 10:51:52 |
3,745 |
▼ 35 |
1 |
53,534 |
| 10:50:48 |
3,745 |
▼ 35 |
12 |
53,533 |
| 10:47:33 |
3,765 |
▼ 15 |
3 |
53,521 |
| 10:46:48 |
3,765 |
▼ 15 |
1 |
53,518 |
| 10:46:39 |
3,745 |
▼ 35 |
659 |
53,517 |
| 10:46:39 |
3,750 |
▼ 30 |
1 |
52,858 |
| 10:46:09 |
3,750 |
▼ 30 |
66 |
52,857 |
| 10:45:59 |
3,750 |
▼ 30 |
150 |
52,791 |
| 10:45:47 |
3,760 |
▼ 20 |
110 |
52,641 |
| 10:44:35 |
3,765 |
▼ 15 |
296 |
52,531 |
| 10:43:02 |
3,780 |
0 |
3 |
52,235 |
| 10:42:05 |
3,780 |
0 |
481 |
52,232 |
| 10:42:05 |
3,780 |
0 |
184 |
51,751 |
| 10:42:05 |
3,780 |
0 |
23 |
51,567 |
| 10:41:47 |
3,780 |
0 |
18 |
51,544 |
| 10:39:22 |
3,785 |
▲ 5 |
1 |
51,526 |
| 10:39:13 |
3,755 |
▼ 25 |
3 |
51,525 |
| 10:39:13 |
3,760 |
▼ 20 |
2 |
51,522 |
| 10:38:32 |
3,750 |
▼ 30 |
350 |
51,520 |
| 10:37:15 |
3,750 |
▼ 30 |
545 |
51,170 |
| 10:37:08 |
3,750 |
▼ 30 |
200 |
50,625 |
| 10:37:08 |
3,755 |
▼ 25 |
100 |
50,425 |
| 10:36:59 |
3,755 |
▼ 25 |
70 |
50,325 |
| 10:36:49 |
3,755 |
▼ 25 |
30 |
50,255 |
| 10:35:48 |
3,755 |
▼ 25 |
179 |
50,225 |
| 10:35:23 |
3,755 |
▼ 25 |
585 |
50,046 |
| 10:35:09 |
3,755 |
▼ 25 |
101 |
49,459 |
| 10:35:09 |
3,750 |
▼ 30 |
2 |
49,461 |
| 10:35:09 |
3,760 |
▼ 20 |
40 |
49,358 |
| 10:35:09 |
3,765 |
▼ 15 |
1 |
49,318 |
| 10:35:09 |
3,770 |
▼ 10 |
6 |
49,317 |
| 10:35:07 |
3,770 |
▼ 10 |
500 |
49,311 |
| 10:28:26 |
3,795 |
▲ 15 |
1 |
48,811 |
| 10:28:18 |
3,760 |
▼ 20 |
1 |
48,810 |
| 10:25:43 |
3,795 |
▲ 15 |
1 |
48,809 |
| 10:24:43 |
3,760 |
▼ 20 |
20 |
48,808 |
| 10:24:07 |
3,760 |
▼ 20 |
265 |
48,788 |
| 10:24:07 |
3,770 |
▼ 10 |
32 |
48,523 |
| 10:24:07 |
3,780 |
0 |
80 |
48,491 |
| 10:24:07 |
3,790 |
▲ 10 |
105 |
48,411 |
| 10:21:57 |
3,800 |
▲ 20 |
427 |
48,306 |
| 10:21:19 |
3,800 |
▲ 20 |
2 |
47,879 |
| 10:21:02 |
3,800 |
▲ 20 |
1 |
47,877 |
| 10:21:00 |
3,790 |
▲ 10 |
194 |
47,876 |
| 10:20:06 |
3,790 |
▲ 10 |
2 |
47,682 |
| 10:19:58 |
3,780 |
0 |
248 |
47,680 |
| 10:19:50 |
3,780 |
0 |
100 |
47,432 |
| 10:19:30 |
3,790 |
▲ 10 |
1 |
47,332 |
| 10:19:04 |
3,790 |
▲ 10 |
2 |
47,331 |
| 10:18:58 |
3,790 |
▲ 10 |
1 |
47,329 |
| 10:18:41 |
3,785 |
▲ 5 |
1 |
47,328 |
| 10:17:48 |
3,795 |
▲ 15 |
10 |
47,327 |
| 10:17:26 |
3,800 |
▲ 20 |
2 |
47,317 |
| 10:17:18 |
3,790 |
▲ 10 |
252 |
47,315 |
| 10:17:18 |
3,790 |
▲ 10 |
215 |
47,063 |
| 10:17:18 |
3,785 |
▲ 5 |
60 |
46,848 |
| 10:17:03 |
3,785 |
▲ 5 |
1 |
46,788 |
| 10:16:47 |
3,785 |
▲ 5 |
2 |
46,787 |
| 10:16:30 |
3,785 |
▲ 5 |
1 |
46,785 |
| 10:16:27 |
3,785 |
▲ 5 |
1 |
46,784 |
| 10:16:27 |
3,780 |
0 |
1 |
46,783 |
| 10:15:27 |
3,780 |
0 |
2 |
46,782 |
| 10:15:20 |
3,755 |
▼ 25 |
1 |
46,780 |
| 10:14:27 |
3,780 |
0 |
1 |
46,779 |
| 10:14:05 |
3,750 |
▼ 30 |
215 |
46,778 |
| 10:14:05 |
3,760 |
▼ 20 |
33 |
46,563 |
| 10:13:54 |
3,780 |
0 |
1 |
46,530 |
| 10:13:49 |
3,780 |
0 |
60 |
46,529 |
| 10:13:04 |
3,785 |
▲ 5 |
2 |
46,469 |
| 10:13:02 |
3,780 |
0 |
105 |
46,467 |
| 10:12:59 |
3,780 |
0 |
50 |
46,362 |
| 10:12:57 |
3,780 |
0 |
1 |
46,312 |
| 10:12:51 |
3,760 |
▼ 20 |
19 |
46,311 |
| 10:12:18 |
3,760 |
▼ 20 |
1 |
46,292 |
| 10:11:59 |
3,750 |
▼ 30 |
11 |
46,291 |
| 10:11:45 |
3,750 |
▼ 30 |
208 |
46,280 |
| 10:11:30 |
3,750 |
▼ 30 |
249 |
46,072 |
| 10:11:24 |
3,760 |
▼ 20 |
9 |
45,823 |
| 10:11:18 |
3,780 |
0 |
1 |
45,814 |
| 10:11:15 |
3,750 |
▼ 30 |
249 |
45,813 |
| 10:11:11 |
3,755 |
▼ 25 |
911 |
45,564 |
| 10:11:10 |
3,755 |
▼ 25 |
230 |
44,653 |
| 10:11:06 |
3,760 |
▼ 20 |
34 |
44,423 |
| 10:11:03 |
3,760 |
▼ 20 |
50 |
44,389 |
| 10:10:57 |
3,775 |
▼ 5 |
1 |
44,339 |
| 10:10:54 |
3,775 |
▼ 5 |
10 |
44,338 |
| 10:10:51 |
3,775 |
▼ 5 |
223 |
44,328 |
| 10:10:48 |
3,780 |
0 |
1 |
44,105 |
| 10:10:26 |
3,775 |
▼ 5 |
27 |
44,104 |
| 10:10:20 |
3,775 |
▼ 5 |
100 |
44,077 |
| 10:09:21 |
3,780 |
0 |
2 |
43,977 |
| 10:08:29 |
3,780 |
0 |
100 |
43,975 |
| 10:08:21 |
3,785 |
▲ 5 |
1 |
43,875 |
| 10:06:20 |
3,785 |
▲ 5 |
1 |
43,874 |
| 10:06:09 |
3,760 |
▼ 20 |
130 |
43,873 |
| 10:05:40 |
3,785 |
▲ 5 |
1 |
43,743 |
| 10:04:34 |
3,795 |
▲ 15 |
1 |
43,742 |
| 10:04:22 |
3,790 |
▲ 10 |
100 |
43,741 |
| 10:04:22 |
3,790 |
▲ 10 |
100 |
43,641 |
| 10:03:50 |
3,790 |
▲ 10 |
193 |
43,541 |
| 10:03:50 |
3,790 |
▲ 10 |
7 |
43,348 |
| 10:03:19 |
3,790 |
▲ 10 |
3 |
43,341 |
| 10:03:14 |
3,790 |
▲ 10 |
2 |
43,338 |
| 10:03:10 |
3,760 |
▼ 20 |
401 |
43,336 |
| 10:02:29 |
3,795 |
▲ 15 |
2 |
42,935 |
| 10:01:20 |
3,760 |
▼ 20 |
5 |
42,933 |
| 10:00:46 |
3,805 |
▲ 25 |
5 |
42,928 |
| 10:00:26 |
3,765 |
▼ 15 |
5 |
42,923 |
| 10:00:16 |
3,760 |
▼ 20 |
204 |
42,918 |
| 09:59:28 |
3,745 |
▼ 35 |
2 |
42,714 |
| 09:59:19 |
3,760 |
▼ 20 |
10 |
42,712 |
| 09:58:08 |
3,760 |
▼ 20 |
86 |
42,702 |
| 09:57:35 |
3,760 |
▼ 20 |
36 |
42,616 |
| 09:57:09 |
3,740 |
▼ 40 |
1,144 |
42,580 |
| 09:57:09 |
3,740 |
▼ 40 |
182 |
41,436 |
| 09:57:06 |
3,740 |
▼ 40 |
500 |
41,254 |
| 09:57:06 |
3,740 |
▼ 40 |
100 |
40,754 |
| 09:56:40 |
3,740 |
▼ 40 |
1 |
40,654 |
| 09:56:21 |
3,740 |
▼ 40 |
50 |
40,653 |
| 09:55:45 |
3,740 |
▼ 40 |
122 |
40,603 |
| 09:55:43 |
3,740 |
▼ 40 |
100 |
40,481 |
| 09:55:28 |
3,740 |
▼ 40 |
18 |
40,381 |
| 09:53:19 |
3,740 |
▼ 40 |
365 |
40,363 |
| 09:53:17 |
3,735 |
▼ 45 |
78 |
39,998 |
| 09:52:54 |
3,735 |
▼ 45 |
1 |
39,920 |
| 09:52:27 |
3,740 |
▼ 40 |
10 |
39,919 |
| 09:52:18 |
3,740 |
▼ 40 |
10 |
39,909 |
| 09:52:04 |
3,740 |
▼ 40 |
10 |
39,899 |
| 09:51:08 |
3,740 |
▼ 40 |
15 |
39,889 |
| 09:51:00 |
3,740 |
▼ 40 |
135 |
39,874 |
| 09:51:00 |
3,745 |
▼ 35 |
2 |
39,739 |
| 09:50:41 |
3,750 |
▼ 30 |
233 |
39,737 |
| 09:50:34 |
3,755 |
▼ 25 |
1,310 |
39,504 |
| 09:50:34 |
3,755 |
▼ 25 |
50 |
38,194 |
| 09:50:15 |
3,760 |
▼ 20 |
30 |
38,144 |
| 09:50:06 |
3,760 |
▼ 20 |
10 |
38,114 |
| 09:49:41 |
3,755 |
▼ 25 |
100 |
38,104 |
| 09:49:34 |
3,760 |
▼ 20 |
100 |
38,004 |
| 09:49:08 |
3,760 |
▼ 20 |
174 |
37,904 |
| 09:49:04 |
3,760 |
▼ 20 |
89 |
37,730 |
| 09:48:45 |
3,760 |
▼ 20 |
50 |
37,641 |
| 09:48:37 |
3,760 |
▼ 20 |
511 |
37,591 |
| 09:48:24 |
3,760 |
▼ 20 |
279 |
37,080 |
| 09:48:24 |
3,765 |
▼ 15 |
61 |
36,801 |
| 09:48:24 |
3,770 |
▼ 10 |
143 |
36,740 |
| 09:48:10 |
3,775 |
▼ 5 |
25 |
36,597 |
| 09:47:34 |
3,770 |
▼ 10 |
18 |
36,572 |
| 09:46:45 |
3,775 |
▼ 5 |
216 |
36,554 |
| 09:46:45 |
3,780 |
0 |
122 |
36,338 |
| 09:44:22 |
3,780 |
0 |
75 |
36,216 |
| 09:39:08 |
3,780 |
0 |
410 |
36,141 |
| 09:39:08 |
3,780 |
0 |
30 |
35,731 |
| 09:38:45 |
3,780 |
0 |
50 |
35,701 |
| 09:38:39 |
3,780 |
0 |
100 |
35,651 |
| 09:38:03 |
3,780 |
0 |
523 |
35,551 |
| 09:38:01 |
3,780 |
0 |
314 |
35,028 |
| 09:37:58 |
3,780 |
0 |
166 |
34,714 |
| 09:37:54 |
3,780 |
0 |
1,000 |
34,548 |
| 09:37:20 |
3,780 |
0 |
38 |
33,548 |
| 09:37:20 |
3,800 |
▲ 20 |
110 |
33,510 |
| 09:37:00 |
3,795 |
▲ 15 |
100 |
33,400 |
| 09:36:23 |
3,780 |
0 |
9 |
33,300 |
| 09:36:21 |
3,800 |
▲ 20 |
100 |
33,291 |
| 09:36:13 |
3,785 |
▲ 5 |
1,029 |
33,191 |
| 09:36:13 |
3,790 |
▲ 10 |
675 |
32,162 |
| 09:35:22 |
3,795 |
▲ 15 |
658 |
31,487 |
|
|
|
|
