주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-08-01 16:27:58 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 16,260 -1,180(-6.77%)
  • 거래량
  • 509,894억
  • 거래대금
  • 8,311,905,220
아이티센 주가정보
시가 고가 저가 PER 상장주식수
17,100 17,100 15,870 88.37 23,204,527
상한가 하한가 액면가 52주(종가기준)
22,650 12,210 500 33,000(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
2,649 16,300 -
250 16,290 -
256 16,280 -
155 16,270 -
189 16,260 -
- 16,250 812
- 16,190 969
- 16,180 867
- 16,170 420
- 16,160 24
3,499 잔량합계 80,950
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 16,260 -1,180 16,260 16,250 10,762
15:20:00 16,250 -1,190 16,260 16,250 864
15:19:50 16,210 -1,230 16,210 16,190 6
15:19:40 16,210 -1,230 16,210 16,190 163
15:19:20 16,190 -1,250 16,250 16,190 64
15:19:00 16,190 -1,250 16,250 16,190 7
15:18:50 16,190 -1,250 16,240 16,190 3,536
15:18:10 16,210 -1,230 16,250 16,230 34
15:18:00 16,240 -1,200 16,240 16,210 582
15:17:50 16,250 -1,190 16,250 16,210 2
15:16:40 16,250 -1,190 16,250 16,210 318
15:16:30 16,210 -1,230 16,250 16,200 190
15:15:50 16,230 -1,210 16,250 16,210 56
15:15:30 16,250 -1,190 16,230 16,200 227
15:15:20 16,250 -1,190 16,250 16,200 5
15:15:10 16,250 -1,190 16,250 16,200 47
15:14:10 16,260 -1,180 16,250 16,200 58
15:14:00 16,270 -1,170 16,260 16,190 1
15:13:50 16,220 -1,220 16,270 16,190 376
15:13:40 16,200 -1,240 16,230 16,190 4,758
15:13:20 16,280 -1,160 16,280 16,240 25
15:13:10 16,270 -1,170 16,270 16,230 1
15:12:50 16,270 -1,170 16,270 16,230 4
15:12:40 16,270 -1,170 16,270 16,230 6
15:12:30 16,280 -1,160 16,270 16,230 88
15:12:20 16,230 -1,210 16,280 16,230 258
15:12:10 16,280 -1,160 16,280 16,230 84
15:12:00 16,270 -1,170 16,280 16,230 16
15:11:50 16,270 -1,170 16,280 16,270 21
15:11:40 16,250 -1,190 16,270 16,220 32
15:11:30 16,250 -1,190 16,250 16,220 8
15:11:20 16,250 -1,190 16,250 16,220 52
15:11:10 16,250 -1,190 16,250 16,220 212
15:11:00 16,230 -1,210 16,250 16,220 24
15:10:50 16,250 -1,190 16,250 16,220 31
15:10:40 16,260 -1,180 16,250 16,220 1
15:10:30 16,260 -1,180 16,260 16,220 32
15:10:20 16,220 -1,220 16,260 16,220 1
15:10:00 16,260 -1,180 16,270 16,220 135
15:09:50 16,280 -1,160 16,260 16,220 33
15:09:40 16,260 -1,180 16,250 16,220 570
15:09:30 16,250 -1,190 16,250 16,220 5
15:09:20 16,250 -1,190 16,250 16,220 11
15:09:10 16,260 -1,180 16,260 16,220 14
15:09:00 16,290 -1,150 16,260 16,220 791
15:08:50 16,240 -1,200 16,250 16,200 154
15:08:40 16,240 -1,200 16,240 16,200 13
15:08:30 16,240 -1,200 16,240 16,200 9
15:08:20 16,240 -1,200 16,240 16,200 11
15:08:10 16,240 -1,200 16,240 16,200 12
15:08:00 16,240 -1,200 16,240 16,200 86
15:07:50 16,230 -1,210 16,240 16,200 510
15:07:40 16,210 -1,230 16,210 16,200 17
15:07:10 16,210 -1,230 16,230 16,210 28
15:06:50 16,210 -1,230 16,210 16,190 117
15:06:40 16,230 -1,210 16,230 16,180 136
15:06:30 16,230 -1,210 16,230 16,210 11
15:06:20 16,210 -1,230 16,220 16,210 17
15:06:10 16,210 -1,230 16,210 16,180 16
15:06:00 16,180 -1,260 16,210 16,170 67
15:05:50 16,180 -1,260 16,220 16,180 1
15:05:40 16,180 -1,260 16,230 16,180 1,567
15:05:30 16,240 -1,200 16,240 16,210 12
15:05:20 16,240 -1,200 16,240 16,210 444
15:05:10 16,220 -1,220 16,220 16,210 70
15:05:00 16,180 -1,260 16,210 16,170 356
15:04:50 16,210 -1,230 16,210 16,200 18
15:04:40 16,210 -1,230 16,210 16,200 11
15:04:30 16,210 -1,230 16,210 16,200 8
15:04:20 16,210 -1,230 16,210 16,200 143
15:04:10 16,200 -1,240 16,200 16,180 39
15:04:00 16,200 -1,240 16,200 16,180 6
15:03:50 16,200 -1,240 16,200 16,170 76
15:03:40 16,200 -1,240 16,200 16,170 15
15:03:30 16,200 -1,240 16,200 16,170 27
15:03:10 16,170 -1,270 16,200 16,170 53
15:03:00 16,170 -1,270 16,210 16,170 541
15:02:50 16,210 -1,230 16,210 16,180 120
15:02:00 16,210 -1,230 16,210 16,180 84
15:01:20 16,200 -1,240 16,200 16,180 11
15:01:10 16,200 -1,240 16,200 16,170 126
15:01:00 16,180 -1,260 16,190 16,170 74
15:00:50 16,180 -1,260 16,180 16,150 32
15:00:40 16,180 -1,260 16,180 16,150 1,254
15:00:30 16,160 -1,280 16,190 16,160 112
15:00:20 16,190 -1,250 16,190 16,160 18
15:00:10 16,160 -1,280 16,190 16,160 501
15:00:00 16,190 -1,250 16,180 16,160 501
14:59:50 16,190 -1,250 16,190 16,170 21
14:59:40 16,180 -1,260 16,180 16,170 35
14:59:30 16,180 -1,260 16,180 16,170 98
14:59:10 16,170 -1,270 16,180 16,170 171
14:59:00 16,200 -1,240 16,200 16,160 82
14:58:40 16,200 -1,240 16,200 16,160 281
14:58:30 16,190 -1,250 16,190 16,160 493
14:58:20 16,170 -1,270 16,170 16,160 319
14:58:10 16,170 -1,270 16,170 16,160 281
14:58:00 16,190 -1,250 16,190 16,170 25
14:57:50 16,190 -1,250 16,190 16,170 13
14:57:40 16,190 -1,250 16,190 16,170 358
14:57:30 16,180 -1,260 16,180 16,170 12
14:57:20 16,180 -1,260 16,190 16,170 184
14:57:10 16,190 -1,250 16,190 16,160 83
14:57:00 16,190 -1,250 16,190 16,160 170
14:56:50 16,190 -1,250 16,190 16,170 9
14:56:40 16,210 -1,230 16,190 16,170 289
14:56:30 16,200 -1,240 16,200 16,170 26
14:56:20 16,210 -1,230 16,210 16,170 159
14:56:10 16,210 -1,230 16,210 16,200 6
14:56:00 16,210 -1,230 16,210 16,180 10
14:55:50 16,180 -1,260 16,210 16,180 476
14:55:30 16,210 -1,230 16,210 16,190 142
14:55:20 16,220 -1,220 16,220 16,210 99
14:55:10 16,220 -1,220 16,220 16,200 705
14:55:00 16,190 -1,250 16,200 16,180 685
14:54:50 16,180 -1,260 16,180 16,150 247
14:54:40 16,180 -1,260 16,170 16,160 8
14:54:30 16,180 -1,260 16,180 16,150 216
14:54:20 16,160 -1,280 16,180 16,150 10
14:53:40 16,180 -1,260 16,180 16,170 295
14:53:30 16,150 -1,290 16,180 16,150 189
14:53:20 16,160 -1,280 16,170 16,150 512
14:53:10 16,180 -1,260 16,180 16,170 347
14:52:40 16,160 -1,280 16,170 16,160 255
14:52:30 16,170 -1,270 16,180 16,170 190
14:52:20 16,190 -1,250 16,200 16,190 153
14:52:10 16,200 -1,240 16,200 16,190 6
14:52:00 16,200 -1,240 16,200 16,190 99
14:51:50 16,200 -1,240 16,200 16,190 194
14:51:40 16,190 -1,250 16,190 16,170 182
14:51:30 16,160 -1,280 16,210 16,160 387
14:51:20 16,210 -1,230 16,210 16,170 102
14:51:10 16,210 -1,230 16,210 16,190 122
14:51:00 16,200 -1,240 16,200 16,170 8
14:50:50 16,210 -1,230 16,200 16,170 208
14:50:40 16,200 -1,240 16,200 16,170 55
14:50:30 16,190 -1,250 16,190 16,180 234
14:50:20 16,190 -1,250 16,190 16,180 20
14:50:10 16,190 -1,250 16,190 16,180 6
14:50:00 16,190 -1,250 16,190 16,170 10
14:49:50 16,170 -1,270 16,210 16,170 474
14:49:40 16,210 -1,230 16,210 16,170 18
14:49:30 16,210 -1,230 16,210 16,170 109
14:49:20 16,190 -1,250 16,190 16,180 156
14:49:00 16,200 -1,240 16,200 16,190 16
14:48:50 16,190 -1,250 16,190 16,170 89
14:48:40 16,190 -1,250 16,230 16,190 532
14:48:30 16,230 -1,210 16,230 16,190 207
14:48:20 16,190 -1,250 16,190 16,160 615
14:48:10 16,190 -1,250 16,190 16,180 6
14:48:00 16,200 -1,240 16,200 16,190 205
14:47:50 16,190 -1,250 16,200 16,190 119
14:47:40 16,190 -1,250 16,190 16,150 144
14:47:30 16,180 -1,260 16,180 16,150 15
14:47:20 16,200 -1,240 16,190 16,150 204
14:47:10 16,190 -1,250 16,190 16,150 169
14:47:00 16,180 -1,260 16,190 16,180 125
14:46:50 16,190 -1,250 16,190 16,180 16
14:46:40 16,190 -1,250 16,190 16,180 31
14:46:30 16,210 -1,230 16,210 16,180 286
14:46:20 16,210 -1,230 16,210 16,190 6
14:46:10 16,210 -1,230 16,210 16,180 431
14:46:00 16,200 -1,240 16,200 16,190 267
14:45:50 16,180 -1,260 16,180 16,150 256
14:45:40 16,190 -1,250 16,190 16,160 163
14:45:30 16,160 -1,280 16,160 16,150 19
14:45:10 16,160 -1,280 16,160 16,150 126
14:45:00 16,170 -1,270 16,170 16,160 376
14:44:50 16,170 -1,270 16,180 16,170 405
14:44:20 16,190 -1,250 16,190 16,170 319
14:44:10 16,190 -1,250 16,180 16,170 22
14:44:00 16,170 -1,270 16,190 16,170 207
14:43:50 16,190 -1,250 16,190 16,180 1
14:43:40 16,190 -1,250 16,200 16,180 17
14:43:30 16,200 -1,240 16,190 16,170 6
14:43:20 16,210 -1,230 16,200 16,170 130
14:43:10 16,160 -1,280 16,220 16,170 255
14:43:00 16,180 -1,260 16,220 16,160 470
14:42:50 16,160 -1,280 16,160 16,150 1
14:42:40 16,170 -1,270 16,170 16,160 397
14:42:30 16,190 -1,250 16,180 16,170 2
14:42:20 16,190 -1,250 16,190 16,170 172
14:42:10 16,230 -1,210 16,240 16,190 189
14:42:00 16,180 -1,260 16,180 16,170 78
14:41:50 16,160 -1,280 16,180 16,170 2,462
14:41:40 16,150 -1,290 16,160 16,130 911
14:41:30 16,170 -1,270 16,180 16,160 393
14:41:20 16,180 -1,260 16,180 16,170 53
14:41:10 16,170 -1,270 16,180 16,170 18
14:41:00 16,180 -1,260 16,180 16,170 1
14:40:50 16,190 -1,250 16,180 16,170 174
14:40:40 16,190 -1,250 16,200 16,190 1,179
14:40:30 16,210 -1,230 16,230 16,210 176
14:40:20 16,220 -1,220 16,230 16,210 41
14:40:10 16,220 -1,220 16,220 16,210 15
14:40:00 16,220 -1,220 16,220 16,210 304
14:39:50 16,230 -1,210 16,230 16,210 8
14:39:40 16,230 -1,210 16,230 16,210 399
14:39:30 16,240 -1,200 16,240 16,220 589
14:39:20 16,250 -1,190 16,250 16,210 29
14:39:10 16,240 -1,200 16,240 16,210 129
14:39:00 16,250 -1,190 16,250 16,210 78
14:38:50 16,250 -1,190 16,250 16,210 551
14:38:40 16,250 -1,190 16,250 16,210 690
14:38:30 16,220 -1,220 16,220 16,210 246
14:38:20 16,230 -1,210 16,230 16,210 123
14:38:10 16,240 -1,200 16,250 16,200 21
14:38:00 16,220 -1,220 16,240 16,200 297
14:37:50 16,230 -1,210 16,230 16,200 278
14:37:40 16,200 -1,240 16,220 16,200 316
14:37:30 16,210 -1,230 16,210 16,200 20
14:37:20 16,240 -1,200 16,230 16,200 99
14:37:10 16,200 -1,240 16,240 16,200 113
14:37:00 16,210 -1,230 16,200 16,190 188
14:36:50 16,200 -1,240 16,210 16,190 226
14:36:40 16,160 -1,280 16,190 16,160 279
14:36:30 16,200 -1,240 16,200 16,160 14
14:36:20 16,170 -1,270 16,200 16,160 270
14:36:10 16,210 -1,230 16,210 16,170 47
14:36:00 16,210 -1,230 16,210 16,170 17
14:35:50 16,200 -1,240 16,210 16,170 484
14:35:40 16,210 -1,230 16,210 16,170 19
14:35:30 16,200 -1,240 16,200 16,170 21
14:35:20 16,210 -1,230 16,210 16,170 20
14:35:10 16,210 -1,230 16,210 16,170 91
14:35:00 16,200 -1,240 16,200 16,170 454
14:34:50 16,210 -1,230 16,210 16,170 4
14:34:40 16,170 -1,270 16,210 16,170 891
14:34:30 16,200 -1,240 16,250 16,200 1,368
14:34:20 16,150 -1,290 16,150 16,120 212
14:34:10 16,130 -1,310 16,140 16,120 293
14:34:00 16,150 -1,290 16,140 16,130 96
14:33:50 16,160 -1,280 16,160 16,150 19
14:33:40 16,150 -1,290 16,150 16,130 13
14:33:30 16,150 -1,290 16,150 16,120 11
14:33:20 16,150 -1,290 16,150 16,120 306
14:33:10 16,150 -1,290 16,150 16,120 87
14:33:00 16,150 -1,290 16,160 16,150 451
14:32:50 16,150 -1,290 16,150 16,140 14
14:32:40 16,150 -1,290 16,150 16,120 106
14:32:30 16,140 -1,300 16,140 16,120 59
14:32:20 16,130 -1,310 16,150 16,120 483
14:32:10 16,100 -1,340 16,120 16,100 137
14:31:40 16,110 -1,330 16,110 16,100 80
14:31:20 16,080 -1,360 16,120 16,110 255
14:31:10 16,080 -1,360 16,140 16,080 239
14:31:00 16,130 -1,310 16,130 16,080 5
14:30:50 16,130 -1,310 16,130 16,110 455
14:30:40 16,110 -1,330 16,110 16,080 79
14:30:30 16,100 -1,340 16,130 16,070 8
14:30:20 16,100 -1,340 16,100 16,070 630
14:30:10 16,100 -1,340 16,100 16,070 13
14:30:00 16,100 -1,340 16,100 16,070 300
14:29:50 16,100 -1,340 16,100 16,070 72
14:29:40 16,110 -1,330 16,110 16,100 297
14:29:20 16,090 -1,350 16,120 16,070 170
14:29:10 16,100 -1,340 16,110 16,090 273
14:28:50 16,140 -1,300 16,110 16,090 217
14:28:40 16,100 -1,340 16,100 16,090 45
14:28:30 16,120 -1,320 16,110 16,100 162
14:28:20 16,110 -1,330 16,120 16,090 253
14:28:10 16,120 -1,320 16,110 16,100 83
14:28:00 16,100 -1,340 16,110 16,100 65
14:27:50 16,100 -1,340 16,110 16,090 213
14:27:40 16,110 -1,330 16,110 16,100 78
14:27:30 16,110 -1,330 16,110 16,100 712
14:27:10 16,140 -1,300 16,120 16,090 1
14:27:00 16,140 -1,300 16,140 16,090 1
14:26:50 16,150 -1,290 16,140 16,090 1
14:26:30 16,100 -1,340 16,150 16,090 265
14:26:20 16,130 -1,310 16,150 16,090 79
14:26:10 16,070 -1,370 16,130 16,080 2,932
14:26:00 16,100 -1,340 16,100 16,060 635
14:25:50 16,090 -1,350 16,080 16,070 414
14:25:40 16,060 -1,380 16,070 16,060 39
14:25:30 16,100 -1,340 16,090 16,070 215
14:25:20 16,070 -1,370 16,080 16,060 179
14:25:10 16,090 -1,350 16,090 16,080 6
14:25:00 16,090 -1,350 16,100 16,090 314
14:24:50 16,100 -1,340 16,100 16,090 286
14:24:40 16,070 -1,370 16,080 16,070 142
14:24:30 16,080 -1,360 16,080 16,070 15
14:24:20 16,090 -1,350 16,090 16,080 215
14:24:10 16,090 -1,350 16,090 16,070 246
14:24:00 16,100 -1,340 16,090 16,070 182
14:23:50 16,090 -1,350 16,090 16,060 191
14:23:40 16,060 -1,380 16,060 16,030 3,924
14:23:30 16,010 -1,430 16,010 16,000 60
14:23:20 16,010 -1,430 16,010 15,990 423
14:23:10 15,990 -1,450 15,990 15,980 53
14:23:00 16,010 -1,430 16,000 15,990 8
14:22:50 16,010 -1,430 16,010 15,990 442
14:22:40 16,010 -1,430 16,010 16,000 1,280
14:22:30 15,990 -1,450 15,990 15,980 143
14:22:20 15,990 -1,450 15,990 15,980 159
14:22:10 15,990 -1,450 15,990 15,980 235
14:22:00 15,990 -1,450 15,990 15,980 160
14:21:50 16,000 -1,440 16,000 15,990 143
14:21:40 16,000 -1,440 16,000 15,990 182
14:21:30 15,990 -1,450 15,990 15,980 155
14:21:20 16,010 -1,430 16,010 16,000 30
14:21:10 16,010 -1,430 16,010 15,980 511
14:21:00 16,000 -1,440 16,000 15,960 127
14:20:50 16,000 -1,440 16,000 15,960 450
14:20:30 16,000 -1,440 15,980 15,950 103
14:20:20 15,970 -1,470 15,970 15,950 16
14:20:10 15,970 -1,470 15,970 15,960 16
14:20:00 15,970 -1,470 15,970 15,940 637
14:19:50 15,960 -1,480 15,960 15,930 277
14:19:40 15,950 -1,490 15,960 15,930 95
14:19:30 15,950 -1,490 15,950 15,930 287
14:19:20 15,950 -1,490 15,950 15,930 20
14:19:10 15,950 -1,490 15,950 15,930 157
14:19:00 15,950 -1,490 15,950 15,940 202
14:18:50 15,930 -1,510 15,930 15,920 179
14:18:40 15,930 -1,510 15,930 15,920 12
14:18:30 15,930 -1,510 15,930 15,910 19
14:18:20 15,930 -1,510 15,930 15,910 163
14:18:10 15,930 -1,510 15,930 15,900 180
14:18:00 15,920 -1,520 15,930 15,910 43
14:17:50 15,930 -1,510 15,930 15,910 473
14:17:40 15,930 -1,510 15,930 15,900 130
14:17:20 15,940 -1,500 15,920 15,900 144
14:16:50 15,890 -1,550 15,940 15,890 474
14:16:40 15,940 -1,500 15,940 15,880 2,428
14:16:30 15,890 -1,550 15,890 15,870 307
14:16:20 15,890 -1,550 15,900 15,890 205
14:16:10 15,890 -1,550 15,890 15,880 4,235
14:16:00 15,890 -1,550 15,900 15,890 255
14:15:50 15,890 -1,550 15,900 15,890 387
14:15:40 15,910 -1,530 15,910 15,900 172
14:15:30 15,920 -1,520 15,920 15,900 10
14:15:20 15,920 -1,520 15,920 15,900 143
14:15:10 15,910 -1,530 15,910 15,900 19
14:15:00 15,910 -1,530 15,910 15,900 123
14:14:50 15,920 -1,520 15,920 15,900 204
14:14:40 15,920 -1,520 15,920 15,910 48
14:14:30 15,920 -1,520 15,920 15,910 313
14:14:20 15,940 -1,500 15,940 15,910 257
14:14:10 15,900 -1,540 15,940 15,900 1,399
14:14:00 15,940 -1,500 15,940 15,920 13
14:13:50 15,950 -1,490 15,950 15,920 18
14:13:40 15,950 -1,490 15,950 15,920 19
14:13:30 15,930 -1,510 15,950 15,930 255
14:13:20 15,920 -1,520 15,920 15,910 1,082
14:13:10 15,950 -1,490 15,950 15,930 132
14:13:00 15,960 -1,480 15,960 15,950 16
14:12:50 15,960 -1,480 15,960 15,950 15
14:12:40 15,950 -1,490 15,960 15,950 538
14:12:30 15,940 -1,500 15,950 15,930 120
14:12:20 15,950 -1,490 15,950 15,930 223
14:12:10 15,950 -1,490 15,960 15,950 143
14:12:00 15,940 -1,500 15,950 15,930 457
14:11:50 15,940 -1,500 15,940 15,930 137
14:11:40 15,940 -1,500 15,940 15,930 379
14:11:30 15,930 -1,510 15,930 15,920 34
14:11:20 15,940 -1,500 15,940 15,920 182
14:11:00 15,940 -1,500 15,940 15,920 827
14:10:50 15,940 -1,500 15,940 15,910 385
14:10:40 15,950 -1,490 15,950 15,920 159
14:10:30 15,930 -1,510 15,940 15,910 114
14:10:20 15,930 -1,510 15,920 15,910 12
14:10:10 15,930 -1,510 15,930 15,910 511
14:10:00 15,930 -1,510 15,930 15,900 489
14:09:50 15,940 -1,500 15,940 15,910 285
14:09:20 15,910 -1,530 15,940 15,900 269
14:09:00 15,960 -1,480 15,940 15,920 90
14:08:50 15,900 -1,540 15,920 15,910 173
14:08:40 15,910 -1,530 15,970 15,900 2
14:08:30 15,910 -1,530 15,910 15,890 1,744
14:08:20 15,940 -1,500 15,990 15,910 127
14:08:10 15,930 -1,510 15,930 15,900 147
14:08:00 15,890 -1,550 15,920 15,890 1,092
14:07:50 15,910 -1,530 15,910 15,900 178
14:07:40 15,940 -1,500 15,940 15,900 260
14:07:30 15,940 -1,500 15,940 15,900 3,519
14:07:20 15,930 -1,510 15,970 15,950 202
14:07:10 16,000 -1,440 15,990 15,930 870
14:07:00 15,930 -1,510 15,950 15,930 183
14:06:50 15,950 -1,490 15,950 15,920 33
14:06:40 15,950 -1,490 15,930 15,920 5,205
14:06:30 15,920 -1,520 15,920 15,910 273
14:06:20 15,920 -1,520 15,920 15,910 766
14:06:10 15,940 -1,500 15,940 15,930 130
14:06:00 15,940 -1,500 15,940 15,930 246
14:05:50 15,950 -1,490 15,950 15,940 166
14:05:40 15,940 -1,500 15,950 15,940 633
14:05:30 15,910 -1,530 15,940 15,930 3,309
14:05:20 15,930 -1,510 15,930 15,920 409
14:05:10 15,920 -1,520 15,920 15,900 194
14:05:00 15,910 -1,530 15,920 15,910 262
14:04:50 15,910 -1,530 15,920 15,910 4,140
14:04:40 15,950 -1,490 15,950 15,940 1,084
14:04:30 15,950 -1,490 15,960 15,950 63
14:04:20 15,950 -1,490 15,970 15,950 343
14:04:10 15,950 -1,490 15,970 15,950 1,956
14:04:00 15,980 -1,460 15,980 15,970 30
14:03:40 15,990 -1,450 15,980 15,970 333
14:03:30 15,980 -1,460 15,980 15,970 66
14:03:20 15,950 -1,490 15,980 15,970 1,331
14:03:10 15,970 -1,470 15,980 15,970 1,093
14:02:50 15,980 -1,460 15,990 15,980 195
14:02:40 15,970 -1,470 15,970 15,960 118
14:02:30 15,960 -1,480 15,970 15,960 364
14:02:20 15,970 -1,470 15,980 15,970 112
14:02:10 16,000 -1,440 16,000 15,970 101
14:02:00 15,980 -1,460 15,990 15,970 124
14:01:50 15,980 -1,460 15,980 15,970 5
14:01:40 15,980 -1,460 15,980 15,970 168
14:01:30 15,970 -1,470 15,980 15,970 432
14:01:20 15,980 -1,460 15,980 15,970 19
14:01:10 15,980 -1,460 15,980 15,960 64
14:01:00 15,980 -1,460 15,980 15,960 226
14:00:50 15,950 -1,490 15,950 15,940 592
14:00:40 15,960 -1,480 15,960 15,950 88
14:00:30 15,940 -1,500 15,960 15,940 201
14:00:20 15,970 -1,470 15,970 15,940 18
14:00:10 15,940 -1,500 15,970 15,940 536
14:00:00 15,980 -1,460 15,990 15,970 777
13:59:50 15,980 -1,460 15,980 15,960 304
13:59:40 15,960 -1,480 15,960 15,940 22
13:59:30 15,940 -1,500 15,960 15,940 2,137
13:59:20 15,980 -1,460 15,980 15,970 12
13:59:10 15,980 -1,460 15,980 15,970 771
13:59:00 15,970 -1,470 15,970 15,960 38
13:58:50 15,970 -1,470 15,970 15,950 19
13:58:40 15,970 -1,470 15,970 15,950 150
13:58:20 15,970 -1,470 15,970 15,960 107
13:58:00 15,970 -1,470 15,980 15,970 136
13:57:50 15,960 -1,480 15,970 15,960 78
13:57:40 15,960 -1,480 15,960 15,950 167
13:57:30 15,960 -1,480 15,960 15,950 493
13:57:20 15,960 -1,480 15,960 15,950 153
13:57:10 15,960 -1,480 15,960 15,950 11
13:57:00 15,970 -1,470 15,960 15,950 252
13:56:50 15,960 -1,480 15,960 15,950 140
13:56:40 15,960 -1,480 15,960 15,950 152
13:56:30 15,960 -1,480 15,960 15,940 144
13:56:20 15,960 -1,480 15,960 15,950 10
13:56:10 15,950 -1,490 15,960 15,950 25
13:56:00 15,950 -1,490 15,950 15,920 626
13:55:50 15,940 -1,500 15,940 15,930 446
13:55:40 15,950 -1,490 15,950 15,930 320
13:55:30 15,920 -1,520 15,940 15,920 584
13:55:20 15,940 -1,500 15,940 15,920 13
13:55:10 15,940 -1,500 15,940 15,930 2
13:55:00 15,940 -1,500 15,940 15,930 196
13:54:50 15,960 -1,480 15,960 15,950 20
13:54:40 15,980 -1,460 15,980 15,950 158
13:54:30 15,960 -1,480 15,960 15,950 5,053
13:54:20 15,950 -1,490 15,960 15,950 112
13:54:10 15,940 -1,500 15,960 15,950 677
13:54:00 15,950 -1,490 15,970 15,950 291
13:53:50 15,970 -1,470 15,970 15,960 242
13:53:40 15,990 -1,450 15,980 15,970 3
13:53:30 15,990 -1,450 15,990 15,970 11
13:53:20 15,990 -1,450 15,990 15,970 113
13:53:10 16,010 -1,430 15,990 15,970 8
13:53:00 16,000 -1,440 16,010 15,970 208
13:52:50 16,000 -1,440 16,000 15,970 69
13:52:40 16,010 -1,430 16,000 15,970 238
13:52:30 15,960 -1,480 15,960 15,950 37
13:52:20 15,970 -1,470 15,960 15,950 468
13:52:10 15,970 -1,470 15,970 15,950 69
13:51:40 15,990 -1,450 15,990 15,970 2,063
13:51:30 16,000 -1,440 16,000 15,990 403
13:51:20 16,000 -1,440 16,000 15,990 35
13:51:10 16,000 -1,440 16,000 15,990 153
13:50:50 15,990 -1,450 16,000 15,990 245
13:50:40 15,990 -1,450 16,000 15,990 441
13:50:30 15,990 -1,450 16,000 15,990 150
13:50:20 15,990 -1,450 15,990 15,980 19
13:50:10 15,990 -1,450 16,020 15,990 202
13:50:00 15,980 -1,460 15,990 15,980 116
13:49:40 15,990 -1,450 15,990 15,980 230
13:49:30 15,990 -1,450 16,000 15,990 177
13:49:20 15,990 -1,450 16,000 15,990 135
13:49:10 15,990 -1,450 16,000 15,990 135
13:49:00 15,990 -1,450 16,000 15,990 561
13:48:50 16,000 -1,440 16,000 15,990 100
13:48:40 16,010 -1,430 16,010 16,000 64
13:48:30 16,000 -1,440 16,000 15,980 165
13:48:20 15,990 -1,450 15,990 15,980 264
13:48:10 16,010 -1,430 16,000 15,980 29
13:48:00 16,010 -1,430 16,010 15,980 45
13:47:40 16,020 -1,420 16,020 15,980 372
13:47:30 16,010 -1,430 16,010 15,970 342
13:47:20 16,010 -1,430 16,000 15,960 272
13:47:00 16,000 -1,440 16,010 15,970 4,555
13:46:50 15,950 -1,490 15,950 15,920 296
13:46:40 15,920 -1,520 15,940 15,920 208
13:46:30 15,900 -1,540 15,920 15,910 243
13:46:20 15,920 -1,520 15,920 15,900 206
13:46:10 15,920 -1,520 15,920 15,900 348
13:46:00 15,910 -1,530 15,940 15,920 685
13:45:50 15,920 -1,520 15,920 15,910 476
13:45:40 15,940 -1,500 15,950 15,940 767
13:45:30 15,950 -1,490 15,950 15,940 256
13:45:20 15,950 -1,490 15,950 15,940 434
13:45:10 15,940 -1,500 15,940 15,930 514
13:45:00 15,940 -1,500 15,940 15,930 636
13:44:50 15,950 -1,490 15,950 15,940 3,695
13:44:40 15,970 -1,470 15,970 15,960 527
13:44:30 16,000 -1,440 16,000 15,970 273
13:44:20 15,970 -1,470 15,970 15,960 267
13:44:10 15,980 -1,460 16,000 15,980 8,345
13:44:00 16,010 -1,430 16,010 16,000 274
13:43:50 16,030 -1,410 16,020 16,010 119
13:43:40 16,030 -1,410 16,030 15,990 52
13:43:30 16,000 -1,440 16,000 15,990 9
13:43:20 16,000 -1,440 16,000 15,990 1,940
13:43:10 16,000 -1,440 16,040 15,990 103
13:43:00 16,000 -1,440 16,000 15,990 447
13:42:50 15,990 -1,450 16,050 16,000 2,187
13:42:40 16,050 -1,390 16,050 16,030 1,694
13:42:30 16,040 -1,400 16,050 16,020 235
13:42:20 16,060 -1,380 16,040 16,000 383
13:42:10 16,010 -1,430 16,050 16,010 59
13:42:00 15,990 -1,450 16,000 15,990 5,279
13:41:50 16,000 -1,440 16,060 16,010 2,805
13:41:20 16,060 -1,380 16,090 16,060 3,165
13:41:10 16,100 -1,340 16,120 16,080 102
13:41:00 16,080 -1,360 16,090 16,080 188
13:40:50 16,080 -1,360 16,120 16,080 14
13:40:40 16,080 -1,360 16,120 16,080 1,498
13:40:30 16,110 -1,330 16,180 16,100 255
13:40:20 16,190 -1,250 16,180 16,110 375
13:40:10 16,200 -1,240 16,180 16,130 5,208
13:40:00 16,060 -1,380 16,080 16,060 248
13:39:50 16,090 -1,350 16,080 16,060 62
13:39:40 16,080 -1,360 16,090 16,060 594
13:39:30 16,080 -1,360 16,100 16,080 902
13:39:20 16,080 -1,360 16,090 16,080 1,738
13:39:10 16,120 -1,320 16,120 16,100 1,080
13:39:00 16,140 -1,300 16,140 16,130 83
13:38:50 16,140 -1,300 16,140 16,130 899
13:38:40 16,170 -1,270 16,180 16,170 555
13:38:30 16,170 -1,270 16,190 16,170 240
13:38:20 16,180 -1,260 16,220 16,190 864
13:38:10 16,200 -1,240 16,230 16,200 512
13:38:00 16,200 -1,240 16,240 16,200 7
13:37:50 16,190 -1,250 16,250 16,200 1,101
13:37:40 16,240 -1,200 16,250 16,230 441
13:37:30 16,230 -1,210 16,240 16,230 205
13:37:20 16,230 -1,210 16,240 16,230 9
13:37:10 16,230 -1,210 16,250 16,230 544
13:37:00 16,230 -1,210 16,240 16,230 218
13:36:40 16,250 -1,190 16,250 16,240 140
13:36:20 16,240 -1,200 16,270 16,240 78
13:36:10 16,230 -1,210 16,260 16,240 261
13:36:00 16,230 -1,210 16,260 16,240 15
13:35:50 16,270 -1,170 16,260 16,230 1
13:35:40 16,220 -1,220 16,270 16,220 1
13:35:30 16,220 -1,220 16,270 16,220 191
13:35:20 16,220 -1,220 16,270 16,220 10
13:34:20 16,280 -1,160 16,270 16,220 1
13:34:00 16,290 -1,150 16,280 16,210 2,209
13:33:40 16,290 -1,150 16,290 16,280 11
13:32:50 16,290 -1,150 16,290 16,280 45
13:32:30 16,300 -1,140 16,300 16,290 35
13:32:20 16,290 -1,150 16,300 16,290 18
13:32:10 16,290 -1,150 16,300 16,290 57
13:32:00 16,280 -1,160 16,300 16,280 441
13:30:40 16,280 -1,160 16,300 16,290 4
13:30:30 16,300 -1,140 16,310 16,280 154
13:30:00 16,280 -1,160 16,300 16,280 100
13:29:50 16,300 -1,140 16,300 16,280 73
13:29:20 16,280 -1,160 16,320 16,280 117
13:29:10 16,290 -1,150 16,290 16,280 4
13:28:50 16,290 -1,150 16,300 16,290 17
13:28:40 16,290 -1,150 16,300 16,290 26
13:28:10 16,290 -1,150 16,290 16,280 8
13:27:30 16,290 -1,150 16,290 16,280 20
13:27:10 16,290 -1,150 16,320 16,290 1
13:26:40 16,280 -1,160 16,320 16,290 463
13:26:30 16,290 -1,150 16,320 16,280 2
13:26:20 16,290 -1,150 16,290 16,280 6
13:26:10 16,300 -1,140 16,300 16,280 2
13:26:00 16,300 -1,140 16,300 16,280 3
13:25:50 16,300 -1,140 16,300 16,280 4
13:25:40 16,300 -1,140 16,300 16,280 15
13:25:30 16,290 -1,150 16,300 16,280 186
13:25:20 16,290 -1,150 16,290 16,280 5
13:25:10 16,290 -1,150 16,290 16,280 3
13:25:00 16,290 -1,150 16,290 16,280 9
13:24:50 16,290 -1,150 16,290 16,280 16
13:24:40 16,290 -1,150 16,290 16,280 1
13:24:30 16,290 -1,150 16,290 16,270 3
13:24:20 16,300 -1,140 16,300 16,270 3
13:24:10 16,300 -1,140 16,300 16,270 4
13:23:50 16,300 -1,140 16,300 16,270 4
13:23:40 16,300 -1,140 16,300 16,270 1,252
13:23:30 16,280 -1,160 16,290 16,280 243
13:22:50 16,260 -1,180 16,270 16,260 20
13:22:40 16,270 -1,170 16,270 16,260 5
13:22:30 16,270 -1,170 16,270 16,260 215
13:22:10 16,260 -1,180 16,260 16,250 2
13:22:00 16,260 -1,180 16,260 16,250 20
13:21:40 16,250 -1,190 16,260 16,250 361
13:21:30 16,250 -1,190 16,260 16,250 12
13:21:10 16,260 -1,180 16,260 16,250 5
13:21:00 16,250 -1,190 16,260 16,250 18
13:20:50 16,260 -1,180 16,260 16,250 81
13:20:40 16,270 -1,170 16,270 16,260 256
13:20:10 16,290 -1,150 16,290 16,280 367
13:19:40 16,300 -1,140 16,310 16,300 20
13:19:00 16,300 -1,140 16,320 16,300 1
13:18:20 16,300 -1,140 16,330 16,300 223
13:18:10 16,300 -1,140 16,310 16,300 210
13:17:50 16,310 -1,130 16,310 16,300 558
13:17:40 16,300 -1,140 16,300 16,290 935
13:17:20 16,300 -1,140 16,300 16,290 282
13:15:40 16,310 -1,130 16,320 16,310 82
13:15:00 16,310 -1,130 16,320 16,310 39
13:14:50 16,310 -1,130 16,320 16,300 155
13:14:20 16,310 -1,130 16,320 16,300 10
13:14:00 16,320 -1,120 16,320 16,300 118
13:13:50 16,320 -1,120 16,330 16,320 17
13:13:30 16,330 -1,110 16,330 16,320 1
13:13:00 16,330 -1,110 16,330 16,320 3
13:12:50 16,330 -1,110 16,330 16,300 42
13:12:40 16,320 -1,120 16,320 16,300 17
13:12:30 16,320 -1,120 16,330 16,320 11
13:12:20 16,320 -1,120 16,330 16,320 6
13:11:20 16,330 -1,110 16,330 16,320 146
13:11:10 16,330 -1,110 16,330 16,280 456
13:10:50 16,290 -1,150 16,320 16,280 128
13:10:40 16,290 -1,150 16,320 16,290 27
13:10:00 16,230 -1,210 16,290 16,250 325
13:09:50 16,250 -1,190 16,320 16,240 67
13:09:20 16,250 -1,190 16,250 16,240 59
13:08:50 16,230 -1,210 16,250 16,230 79
13:08:40 16,230 -1,210 16,240 16,230 967
13:08:20 16,240 -1,200 16,240 16,230 42
13:08:10 16,220 -1,220 16,240 16,220 2,891
13:08:00 16,250 -1,190 16,250 16,230 230
13:07:50 16,250 -1,190 16,250 16,230 5,817
13:07:40 16,270 -1,170 16,290 16,270 325
13:07:30 16,290 -1,150 16,300 16,290 4
13:07:10 16,300 -1,140 16,300 16,290 1,941
13:07:00 16,330 -1,110 16,330 16,320 5
13:06:50 16,330 -1,110 16,330 16,320 22
13:06:40 16,330 -1,110 16,330 16,320 64
13:06:20 16,330 -1,110 16,330 16,320 205
13:06:10 16,330 -1,110 16,340 16,320 390
13:05:20 16,340 -1,100 16,340 16,330 5
13:05:10 16,330 -1,110 16,340 16,330 188
13:05:00 16,330 -1,110 16,340 16,330 35
13:04:30 16,330 -1,110 16,340 16,330 1
13:02:50 16,340 -1,100 16,350 16,330 311
13:02:40 16,340 -1,100 16,390 16,340 12
13:02:20 16,320 -1,120 16,340 16,320 198
13:02:10 16,320 -1,120 16,340 16,330 314
13:02:00 16,340 -1,100 16,340 16,330 2
13:01:30 16,330 -1,110 16,340 16,330 18
13:01:20 16,340 -1,100 16,340 16,330 205
13:00:50 16,330 -1,110 16,340 16,330 1,112
13:00:40 16,350 -1,090 16,370 16,350 310
13:00:00 16,360 -1,080 16,370 16,350 79
12:59:20 16,350 -1,090 16,380 16,360 257
12:58:50 16,360 -1,080 16,390 16,360 7
12:58:20 16,370 -1,070 16,390 16,360 130
12:58:00 16,390 -1,050 16,390 16,370 32
12:56:10 16,400 -1,040 16,390 16,370 57
12:54:50 16,370 -1,070 16,400 16,370 3
12:54:40 16,370 -1,070 16,400 16,370 3
12:54:30 16,370 -1,070 16,370 16,360 10
12:54:20 16,380 -1,060 16,370 16,360 10
12:53:40 16,380 -1,060 16,380 16,360 3
12:53:10 16,380 -1,060 16,380 16,360 100
12:52:50 16,370 -1,070 16,370 16,360 1
12:52:40 16,370 -1,070 16,370 16,360 4
12:52:30 16,380 -1,060 16,370 16,360 80
12:52:00 16,380 -1,060 16,380 16,360 31
12:51:50 16,370 -1,070 16,380 16,360 2
12:51:40 16,370 -1,070 16,380 16,360 193
12:51:30 16,390 -1,050 16,390 16,380 35
12:51:10 16,390 -1,050 16,390 16,380 8
12:50:00 16,380 -1,060 16,390 16,380 18
12:49:50 16,390 -1,050 16,390 16,380 1
12:49:40 16,390 -1,050 16,390 16,380 388
12:49:10 16,400 -1,040 16,400 16,390 1
12:48:40 16,400 -1,040 16,410 16,400 1
12:48:20 16,400 -1,040 16,410 16,400 19
12:48:10 16,400 -1,040 16,400 16,390 61
12:47:30 16,410 -1,030 16,410 16,400 30
12:47:20 16,390 -1,050 16,410 16,400 18
12:47:10 16,400 -1,040 16,410 16,400 3
12:46:40 16,410 -1,030 16,410 16,400 2
12:46:20 16,390 -1,050 16,410 16,400 300
12:46:10 16,390 -1,050 16,410 16,390 1,045
12:46:00 16,370 -1,070 16,390 16,370 38
12:45:40 16,380 -1,060 16,380 16,370 7
12:45:20 16,360 -1,080 16,390 16,380 25
12:45:10 16,360 -1,080 16,390 16,360 2
12:44:50 16,380 -1,060 16,390 16,360 198
12:44:30 16,360 -1,080 16,380 16,340 104
12:44:20 16,340 -1,100 16,350 16,340 5
12:44:00 16,350 -1,090 16,350 16,340 2
12:43:50 16,350 -1,090 16,350 16,340 11
12:43:40 16,340 -1,100 16,360 16,350 3
12:42:30 16,340 -1,100 16,360 16,340 7
12:42:10 16,340 -1,100 16,370 16,340 3
12:42:00 16,330 -1,110 16,340 16,330 18
12:41:40 16,340 -1,100 16,340 16,330 1
12:41:30 16,330 -1,110 16,340 16,330 100
12:41:20 16,340 -1,100 16,340 16,330 1
12:41:10 16,340 -1,100 16,340 16,330 2
12:41:00 16,340 -1,100 16,340 16,320 572
12:40:50 16,330 -1,110 16,340 16,330 3
12:40:40 16,340 -1,100 16,340 16,330 15
12:40:10 16,320 -1,120 16,340 16,320 339
12:39:00 16,330 -1,110 16,350 16,330 96
12:38:50 16,340 -1,100 16,350 16,340 383
12:38:40 16,340 -1,100 16,350 16,340 3
12:38:30 16,340 -1,100 16,350 16,340 18
12:38:10 16,340 -1,100 16,350 16,340 100
12:38:00 16,340 -1,100 16,350 16,340 63
12:37:40 16,340 -1,100 16,350 16,340 58
12:37:00 16,340 -1,100 16,350 16,340 227
12:36:50 16,340 -1,100 16,350 16,340 18
12:36:40 16,340 -1,100 16,350 16,340 482
12:36:30 16,340 -1,100 16,350 16,330 194
12:36:20 16,350 -1,090 16,350 16,340 6
12:35:50 16,380 -1,060 16,360 16,350 193
12:35:40 16,340 -1,100 16,380 16,340 7
12:35:30 16,350 -1,090 16,380 16,340 10
12:35:10 16,350 -1,090 16,350 16,340 113
12:34:50 16,340 -1,100 16,350 16,340 112
12:34:40 16,360 -1,080 16,360 16,340 1
12:34:20 16,340 -1,100 16,360 16,340 2
12:34:10 16,360 -1,080 16,360 16,340 1,024
12:33:10 16,350 -1,090 16,360 16,350 18
12:33:00 16,350 -1,090 16,360 16,350 20
12:32:40 16,360 -1,080 16,360 16,350 32
12:32:30 16,370 -1,070 16,370 16,350 251
12:32:00 16,370 -1,070 16,370 16,350 58
12:31:30 16,370 -1,070 16,370 16,350 1,117
12:31:10 16,370 -1,070 16,370 16,360 23
12:31:00 16,360 -1,080 16,360 16,350 6
12:30:50 16,360 -1,080 16,360 16,350 6
12:30:00 16,370 -1,070 16,360 16,350 16
12:28:00 16,350 -1,090 16,370 16,350 15
12:27:40 16,360 -1,080 16,360 16,350 10
12:27:20 16,350 -1,090 16,360 16,340 50
12:27:10 16,350 -1,090 16,360 16,350 26
12:27:00 16,350 -1,090 16,350 16,340 1
12:26:50 16,350 -1,090 16,350 16,340 6
12:26:20 16,350 -1,090 16,360 16,350 20
12:26:10 16,350 -1,090 16,350 16,340 2
12:25:40 16,340 -1,100 16,360 16,350 123
12:25:00 16,350 -1,090 16,360 16,350 545
12:24:50 16,350 -1,090 16,350 16,340 220
12:24:40 16,350 -1,090 16,380 16,350 120
12:24:30 16,350 -1,090 16,380 16,350 4,776
12:23:30 16,390 -1,050 16,380 16,370 1
12:23:20 16,380 -1,060 16,390 16,370 606
12:23:10 16,380 -1,060 16,390 16,380 18
12:21:10 16,400 -1,040 16,390 16,380 1
12:21:00 16,400 -1,040 16,400 16,380 14
12:20:50 16,390 -1,050 16,390 16,380 4
12:20:30 16,400 -1,040 16,390 16,380 12
12:20:20 16,390 -1,050 16,400 16,390 1
12:20:10 16,400 -1,040 16,400 16,390 4
12:20:00 16,400 -1,040 16,400 16,370 2
12:19:50 16,400 -1,040 16,400 16,370 2
12:19:40 16,400 -1,040 16,400 16,370 2
12:19:30 16,410 -1,030 16,410 16,370 2
12:19:20 16,410 -1,030 16,410 16,370 2
12:19:10 16,410 -1,030 16,410 16,370 3
12:19:00 16,370 -1,070 16,410 16,370 60
12:18:50 16,360 -1,080 16,420 16,370 160
12:18:40 16,360 -1,080 16,420 16,360 961
12:18:30 16,370 -1,070 16,420 16,370 413
12:18:20 16,360 -1,080 16,430 16,370 302
12:18:10 16,370 -1,070 16,430 16,380 424
12:18:00 16,400 -1,040 16,400 16,380 18
12:17:50 16,380 -1,060 16,400 16,380 404
12:17:40 16,410 -1,030 16,410 16,400 8
12:17:30 16,410 -1,030 16,410 16,390 7
12:16:40 16,400 -1,040 16,410 16,390 10
12:16:30 16,390 -1,050 16,430 16,400 10
12:16:10 16,400 -1,040 16,430 16,400 12
12:16:00 16,400 -1,040 16,410 16,390 3
12:15:50 16,410 -1,030 16,410 16,390 2
12:15:40 16,410 -1,030 16,410 16,390 6
12:15:30 16,410 -1,030 16,410 16,390 5
12:15:20 16,400 -1,040 16,400 16,390 93
12:15:10 16,400 -1,040 16,420 16,400 8
12:15:00 16,410 -1,030 16,420 16,400 1
12:14:30 16,410 -1,030 16,430 16,410 1
12:13:50 16,410 -1,030 16,410 16,400 42
12:12:50 16,410 -1,030 16,400 16,390 2
12:12:40 16,410 -1,030 16,410 16,380 28
12:12:30 16,410 -1,030 16,410 16,400 1
12:12:20 16,410 -1,030 16,410 16,380 11
12:12:10 16,410 -1,030 16,410 16,380 7
12:10:50 16,380 -1,060 16,410 16,380 201
12:10:40 16,390 -1,050 16,430 16,380 54
12:10:20 16,430 -1,010 16,430 16,390 1
12:10:00 16,430 -1,010 16,430 16,380 1
12:09:50 16,430 -1,010 16,430 16,380 69
12:09:20 16,410 -1,030 16,410 16,380 358
12:07:50 16,430 -1,010 16,410 16,390 2
12:06:50 16,420 -1,020 16,430 16,380 16
12:06:40 16,430 -1,010 16,420 16,380 1
12:06:30 16,430 -1,010 16,430 16,380 1
12:06:20 16,430 -1,010 16,430 16,380 4
12:06:10 16,430 -1,010 16,430 16,380 35
12:06:00 16,380 -1,060 16,430 16,380 159
12:05:10 16,380 -1,060 16,430 16,390 384
12:04:20 16,440 -1,000 16,440 16,430 4
12:04:00 16,450 -990 16,450 16,440 3
12:03:50 16,450 -990 16,450 16,440 11
12:03:10 16,470 -970 16,450 16,440 2
12:02:40 16,470 -970 16,470 16,430 23
12:02:30 16,470 -970 16,470 16,430 222
12:02:00 16,470 -970 16,470 16,430 101
12:01:30 16,460 -980 16,460 16,430 204
12:00:40 16,430 -1,010 16,440 16,420 1
11:59:40 16,440 -1,000 16,430 16,420 17
11:59:30 16,410 -1,030 16,440 16,410 1
11:58:50 16,440 -1,000 16,450 16,410 101
11:58:40 16,420 -1,020 16,440 16,410 14
11:58:10 16,430 -1,010 16,420 16,410 1
11:58:00 16,430 -1,010 16,430 16,410 3
11:57:40 16,440 -1,000 16,430 16,410 5
11:55:30 16,460 -980 16,440 16,380 1,466
11:55:20 16,470 -970 16,470 16,400 705
11:55:10 16,470 -970 16,470 16,430 33
11:55:00 16,470 -970 16,470 16,430 3
11:54:50 16,470 -970 16,470 16,430 3
11:54:40 16,470 -970 16,470 16,430 43
11:54:30 16,470 -970 16,470 16,430 3
11:54:20 16,470 -970 16,470 16,430 5
11:54:10 16,470 -970 16,470 16,430 170
11:54:00 16,470 -970 16,470 16,430 5
11:53:40 16,470 -970 16,470 16,430 4
11:53:30 16,460 -980 16,460 16,420 3
11:53:20 16,460 -980 16,460 16,420 3
11:53:10 16,460 -980 16,460 16,420 4
11:53:00 16,460 -980 16,460 16,420 17
11:52:50 16,460 -980 16,460 16,420 4
11:52:40 16,460 -980 16,460 16,420 4
11:52:30 16,460 -980 16,460 16,420 10
11:52:20 16,460 -980 16,460 16,420 30
11:52:00 16,470 -970 16,460 16,420 121
11:51:10 16,420 -1,020 16,470 16,420 1
11:50:50 16,410 -1,030 16,420 16,410 36
11:50:20 16,420 -1,020 16,410 16,400 3
11:50:00 16,410 -1,030 16,420 16,400 296
11:49:30 16,420 -1,020 16,450 16,420 691
11:48:50 16,430 -1,010 16,470 16,430 81
11:48:30 16,430 -1,010 16,480 16,430 10
11:48:10 16,460 -980 16,480 16,430 1
11:47:50 16,470 -970 16,460 16,430 3
11:47:40 16,470 -970 16,470 16,430 14
11:46:50 16,430 -1,010 16,470 16,430 35
11:46:10 16,430 -1,010 16,480 16,430 11
11:45:20 16,430 -1,010 16,440 16,430 3
11:45:00 16,430 -1,010 16,450 16,430 28
11:44:20 16,460 -980 16,450 16,430 8
11:43:00 16,450 -990 16,460 16,430 91
11:42:40 16,440 -1,000 16,450 16,430 18
11:41:40 16,420 -1,020 16,440 16,420 2
11:40:50 16,480 -960 16,480 16,420 137
11:38:50 16,420 -1,020 16,450 16,420 1
11:38:40 16,420 -1,020 16,420 16,380 6
11:38:30 16,420 -1,020 16,420 16,380 43
11:38:20 16,420 -1,020 16,410 16,380 3
11:38:10 16,390 -1,050 16,420 16,380 71
11:38:00 16,420 -1,020 16,420 16,390 3
11:37:50 16,420 -1,020 16,420 16,390 3
11:37:40 16,420 -1,020 16,420 16,390 3
11:37:30 16,420 -1,020 16,420 16,390 3
11:37:20 16,420 -1,020 16,420 16,390 3
11:37:10 16,420 -1,020 16,420 16,390 5
11:37:00 16,420 -1,020 16,420 16,390 9
11:36:50 16,420 -1,020 16,420 16,390 32
11:36:40 16,390 -1,050 16,400 16,390 21
11:36:30 16,400 -1,040 16,400 16,390 4
11:36:20 16,400 -1,040 16,400 16,390 1
11:36:10 16,400 -1,040 16,400 16,390 7
11:36:00 16,400 -1,040 16,400 16,390 3
11:35:50 16,420 -1,020 16,400 16,390 3
11:35:40 16,420 -1,020 16,420 16,390 307
11:35:30 16,420 -1,020 16,420 16,410 9
11:35:20 16,420 -1,020 16,420 16,410 3
11:35:10 16,420 -1,020 16,420 16,410 3
11:35:00 16,420 -1,020 16,420 16,410 21
11:34:50 16,420 -1,020 16,420 16,410 3
11:34:40 16,420 -1,020 16,420 16,410 18
11:34:30 16,420 -1,020 16,420 16,410 8
11:34:20 16,420 -1,020 16,420 16,410 14
11:34:10 16,420 -1,020 16,420 16,410 8
11:34:00 16,420 -1,020 16,420 16,410 55
11:33:00 16,420 -1,020 16,420 16,410 489
11:32:30 16,420 -1,020 16,430 16,410 1
11:32:10 16,420 -1,020 16,430 16,420 1
11:32:00 16,410 -1,030 16,430 16,420 13
11:31:50 16,410 -1,030 16,440 16,430 212
11:31:40 16,440 -1,000 16,440 16,430 2
11:31:30 16,440 -1,000 16,440 16,430 5
11:31:20 16,430 -1,010 16,440 16,430 10
11:31:10 16,440 -1,000 16,440 16,430 37
11:31:00 16,450 -990 16,450 16,440 15
11:30:50 16,440 -1,000 16,450 16,430 6
11:30:20 16,450 -990 16,450 16,440 73
11:30:10 16,490 -950 16,490 16,450 5
11:30:00 16,450 -990 16,490 16,450 33
11:29:50 16,450 -990 16,450 16,440 18
11:29:40 16,450 -990 16,450 16,440 17
11:29:10 16,460 -980 16,450 16,440 9
11:28:50 16,470 -970 16,460 16,430 36
11:28:40 16,440 -1,000 16,470 16,430 663
11:28:30 16,470 -970 16,470 16,440 18
11:28:20 16,480 -960 16,470 16,440 2
11:27:20 16,490 -950 16,480 16,440 777
11:27:00 16,410 -1,030 16,490 16,410 327
11:26:40 16,420 -1,020 16,490 16,420 63
11:26:10 16,440 -1,000 16,490 16,420 18
11:26:00 16,450 -990 16,440 16,420 8
11:25:40 16,420 -1,020 16,450 16,420 8
11:25:30 16,420 -1,020 16,450 16,420 2
11:25:10 16,420 -1,020 16,460 16,420 12
11:24:10 16,410 -1,030 16,460 16,420 11
11:24:00 16,480 -960 16,480 16,410 4,292
11:23:10 16,410 -1,030 16,480 16,420 67
11:23:00 16,440 -1,000 16,440 16,430 2
11:22:00 16,450 -990 16,440 16,430 53
11:21:20 16,460 -980 16,460 16,450 569
11:20:50 16,470 -970 16,470 16,460 611
11:20:40 16,470 -970 16,480 16,460 182
11:19:40 16,480 -960 16,480 16,470 1
11:19:30 16,480 -960 16,480 16,470 25
11:19:00 16,480 -960 16,480 16,470 23
11:18:40 16,480 -960 16,480 16,470 1
11:18:00 16,500 -940 16,490 16,480 1,487
11:17:40 16,480 -960 16,500 16,470 50
11:17:30 16,490 -950 16,520 16,480 4
11:17:20 16,520 -920 16,520 16,490 239
11:17:10 16,510 -930 16,520 16,500 2
11:16:50 16,510 -930 16,530 16,510 134
11:16:40 16,530 -910 16,550 16,520 700
11:16:20 16,540 -900 16,550 16,540 6
11:16:10 16,550 -890 16,550 16,540 1
11:16:00 16,540 -900 16,550 16,530 172
11:15:50 16,550 -890 16,550 16,540 1
11:15:40 16,550 -890 16,550 16,540 23
11:15:10 16,540 -900 16,550 16,530 80
11:14:40 16,530 -910 16,540 16,530 1
11:14:30 16,540 -900 16,540 16,530 10
11:14:20 16,540 -900 16,540 16,530 1
11:14:10 16,550 -890 16,550 16,540 102
11:14:00 16,540 -900 16,550 16,540 45
11:13:50 16,550 -890 16,550 16,540 42
11:13:40 16,540 -900 16,540 16,530 53
11:13:30 16,530 -910 16,540 16,510 11
11:13:20 16,530 -910 16,530 16,510 2
11:13:10 16,530 -910 16,530 16,510 6
11:12:50 16,540 -900 16,530 16,510 1
11:12:40 16,540 -900 16,540 16,510 3
11:12:30 16,540 -900 16,540 16,510 7
11:12:20 16,540 -900 16,540 16,510 1,140
11:12:00 16,490 -950 16,500 16,490 18
11:11:40 16,490 -950 16,500 16,490 5
11:11:20 16,500 -940 16,500 16,490 2
11:11:10 16,500 -940 16,500 16,490 444
11:11:00 16,460 -980 16,460 16,450 3
11:10:50 16,460 -980 16,460 16,450 3
11:10:40 16,460 -980 16,460 16,450 3
11:10:30 16,460 -980 16,460 16,450 53
11:10:20 16,460 -980 16,460 16,450 2
11:10:10 16,460 -980 16,460 16,450 3
11:10:00 16,460 -980 16,460 16,420 122
11:09:50 16,430 -1,010 16,430 16,410 272
11:09:40 16,430 -1,010 16,430 16,420 3
11:09:30 16,430 -1,010 16,430 16,420 30
11:09:20 16,430 -1,010 16,430 16,420 2
11:09:10 16,430 -1,010 16,430 16,420 38
11:09:00 16,430 -1,010 16,430 16,420 4
11:08:50 16,430 -1,010 16,430 16,420 4
11:08:40 16,430 -1,010 16,430 16,420 5
11:08:30 16,420 -1,020 16,430 16,420 103
11:08:20 16,440 -1,000 16,440 16,430 70
11:07:50 16,440 -1,000 16,440 16,430 6
11:07:40 16,460 -980 16,460 16,440 2
11:07:30 16,460 -980 16,460 16,420 7
11:07:10 16,430 -1,010 16,460 16,420 48
11:07:00 16,430 -1,010 16,490 16,430 469
11:06:50 16,430 -1,010 16,430 16,420 52
11:06:40 16,430 -1,010 16,430 16,420 22
11:06:30 16,430 -1,010 16,430 16,420 3
11:06:20 16,430 -1,010 16,430 16,420 11
11:06:10 16,420 -1,020 16,430 16,420 62
11:06:00 16,430 -1,010 16,430 16,420 478
11:05:20 16,440 -1,000 16,480 16,430 16
11:05:00 16,480 -960 16,480 16,440 7
11:04:50 16,450 -990 16,480 16,440 925
11:04:20 16,460 -980 16,470 16,440 19
11:04:00 16,460 -980 16,460 16,440 53
11:03:50 16,460 -980 16,460 16,430 79
11:03:10 16,430 -1,010 16,470 16,430 75
11:03:00 16,430 -1,010 16,480 16,440 5
11:02:50 16,430 -1,010 16,480 16,430 9
11:02:40 16,430 -1,010 16,480 16,430 6
11:02:00 16,430 -1,010 16,480 16,430 1
11:01:40 16,430 -1,010 16,480 16,430 5
11:01:30 16,410 -1,030 16,480 16,430 1,088
11:01:20 16,430 -1,010 16,480 16,430 5
11:01:10 16,430 -1,010 16,480 16,430 670
11:01:00 16,440 -1,000 16,480 16,440 75
11:00:50 16,440 -1,000 16,480 16,440 318
11:00:40 16,440 -1,000 16,450 16,430 1
11:00:10 16,460 -980 16,460 16,440 17
11:00:00 16,450 -990 16,460 16,440 200
10:59:50 16,430 -1,010 16,450 16,430 15
10:59:30 16,430 -1,010 16,470 16,430 201
10:59:20 16,430 -1,010 16,480 16,420 100
10:58:20 16,450 -990 16,480 16,430 19
10:58:00 16,450 -990 16,480 16,450 6
10:57:50 16,440 -1,000 16,440 16,430 19
10:57:10 16,460 -980 16,430 16,420 1
10:56:40 16,470 -970 16,460 16,410 410
10:55:20 16,450 -990 16,470 16,440 30
10:55:10 16,450 -990 16,480 16,450 2
10:54:50 16,470 -970 16,470 16,450 19
10:53:20 16,470 -970 16,460 16,450 11
10:52:40 16,400 -1,040 16,470 16,410 350
10:52:30 16,400 -1,040 16,410 16,400 14
10:52:20 16,400 -1,040 16,410 16,400 100
10:52:00 16,410 -1,030 16,410 16,400 35
10:51:40 16,410 -1,030 16,410 16,400 7
10:51:30 16,410 -1,030 16,410 16,400 1
10:51:20 16,410 -1,030 16,410 16,400 4
10:51:10 16,410 -1,030 16,410 16,400 7
10:51:00 16,410 -1,030 16,420 16,410 18
10:50:50 16,410 -1,030 16,410 16,390 2
10:50:40 16,390 -1,050 16,410 16,390 400
10:50:30 16,420 -1,020 16,420 16,410 5
10:50:20 16,420 -1,020 16,420 16,390 1,405
10:50:10 16,420 -1,020 16,440 16,420 449
10:50:00 16,450 -990 16,440 16,430 15
10:49:50 16,450 -990 16,450 16,430 174
10:49:40 16,430 -1,010 16,450 16,420 71
10:49:30 16,450 -990 16,450 16,430 4
10:49:20 16,450 -990 16,450 16,430 49
10:49:10 16,430 -1,010 16,430 16,420 276
10:49:00 16,420 -1,020 16,420 16,410 145
10:48:50 16,420 -1,020 16,420 16,410 237
10:48:20 16,420 -1,020 16,430 16,420 88
10:48:10 16,430 -1,010 16,430 16,420 13
10:48:00 16,430 -1,010 16,430 16,420 44
10:47:50 16,430 -1,010 16,430 16,420 38
10:47:40 16,430 -1,010 16,430 16,420 47
10:47:20 16,430 -1,010 16,430 16,420 64
10:46:40 16,430 -1,010 16,440 16,430 3
10:46:30 16,430 -1,010 16,450 16,430 1,024
10:46:20 16,470 -970 16,480 16,460 13
10:46:10 16,460 -980 16,480 16,470 527
10:46:00 16,470 -970 16,480 16,470 6
10:45:50 16,480 -960 16,480 16,470 535
10:45:40 16,500 -940 16,500 16,490 6
10:45:30 16,500 -940 16,500 16,490 4
10:45:20 16,490 -950 16,500 16,490 347
10:45:10 16,490 -950 16,490 16,480 122
10:45:00 16,490 -950 16,490 16,480 34
10:44:50 16,490 -950 16,490 16,480 26
10:44:40 16,490 -950 16,490 16,480 5
10:44:30 16,490 -950 16,490 16,480 4
10:44:20 16,490 -950 16,490 16,480 7
10:44:10 16,490 -950 16,490 16,480 212
10:44:00 16,470 -970 16,470 16,460 4
10:43:50 16,480 -960 16,480 16,470 5
10:43:40 16,480 -960 16,480 16,470 100
10:43:30 16,490 -950 16,490 16,470 202
10:43:20 16,490 -950 16,490 16,480 51
10:43:10 16,480 -960 16,490 16,480 123
10:43:00 16,500 -940 16,500 16,490 5
10:42:50 16,500 -940 16,500 16,490 5
10:42:40 16,500 -940 16,500 16,490 5
10:42:30 16,500 -940 16,500 16,490 5
10:42:20 16,500 -940 16,500 16,490 106
10:42:10 16,490 -950 16,490 16,480 44
10:42:00 16,480 -960 16,490 16,480 18
10:41:40 16,480 -960 16,490 16,480 222
10:41:30 16,480 -960 16,480 16,470 28
10:41:20 16,490 -950 16,490 16,480 6
10:41:10 16,490 -950 16,490 16,480 10
10:41:00 16,490 -950 16,490 16,480 56
10:40:50 16,490 -950 16,490 16,480 4
10:40:40 16,500 -940 16,500 16,490 1,022
10:40:30 16,500 -940 16,500 16,480 88
10:40:20 16,470 -970 16,470 16,460 13
10:40:10 16,470 -970 16,470 16,460 7
10:40:00 16,480 -960 16,480 16,460 11
10:39:50 16,480 -960 16,480 16,470 8
10:39:40 16,480 -960 16,480 16,470 13
10:39:30 16,480 -960 16,480 16,470 4
10:39:20 16,480 -960 16,480 16,460 622
10:39:10 16,500 -940 16,510 16,490 155
10:39:00 16,520 -920 16,520 16,500 17
10:38:30 16,520 -920 16,520 16,500 30
10:38:20 16,520 -920 16,520 16,480 7
10:38:10 16,530 -910 16,520 16,480 105
10:38:00 16,520 -920 16,520 16,480 6
10:37:50 16,480 -960 16,520 16,480 69
10:37:40 16,520 -920 16,520 16,510 2
10:37:30 16,520 -920 16,520 16,510 1
10:37:20 16,520 -920 16,520 16,510 1,622
10:37:10 16,500 -940 16,500 16,490 11
10:37:00 16,500 -940 16,500 16,490 6
10:36:50 16,500 -940 16,500 16,490 6
10:36:40 16,500 -940 16,500 16,490 8
10:36:30 16,500 -940 16,500 16,490 135
10:36:20 16,490 -950 16,500 16,480 7
10:36:10 16,490 -950 16,490 16,480 8
10:36:00 16,490 -950 16,490 16,480 6
10:35:50 16,490 -950 16,490 16,480 393
10:35:40 16,490 -950 16,490 16,480 9
10:35:30 16,490 -950 16,490 16,480 11
10:35:20 16,490 -950 16,490 16,480 2
10:35:10 16,490 -950 16,490 16,460 185
10:35:00 16,470 -970 16,470 16,460 7
10:34:50 16,470 -970 16,470 16,460 6
10:34:40 16,470 -970 16,470 16,460 14
10:34:30 16,460 -980 16,460 16,450 1
10:34:20 16,460 -980 16,460 16,450 18
10:34:10 16,460 -980 16,470 16,460 25
10:34:00 16,460 -980 16,460 16,450 7
10:33:50 16,460 -980 16,460 16,450 8
10:33:40 16,460 -980 16,460 16,450 78
10:33:30 16,460 -980 16,460 16,450 10
10:33:20 16,450 -990 16,450 16,440 6
10:33:10 16,450 -990 16,450 16,440 11
10:33:00 16,460 -980 16,450 16,430 1
10:32:50 16,460 -980 16,460 16,430 85
10:32:40 16,460 -980 16,460 16,430 8
10:32:30 16,470 -970 16,470 16,420 52
10:32:20 16,470 -970 16,470 16,460 214
10:32:10 16,470 -970 16,470 16,460 6
10:32:00 16,470 -970 16,470 16,460 59
10:31:50 16,470 -970 16,470 16,460 106
10:31:40 16,470 -970 16,470 16,460 10
10:31:30 16,470 -970 16,470 16,460 12
10:31:20 16,470 -970 16,470 16,440 335
10:30:40 16,470 -970 16,460 16,440 16
10:30:30 16,470 -970 16,470 16,440 7
10:30:20 16,470 -970 16,470 16,450 53
10:30:10 16,500 -940 16,500 16,470 36
10:30:00 16,500 -940 16,500 16,480 511
10:29:50 16,500 -940 16,500 16,470 7
10:29:40 16,500 -940 16,500 16,470 16
10:29:30 16,480 -960 16,500 16,470 11
10:29:20 16,500 -940 16,500 16,480 24
10:29:10 16,480 -960 16,500 16,470 69
10:29:00 16,480 -960 16,500 16,480 43
10:28:30 16,480 -960 16,480 16,450 8
10:28:20 16,480 -960 16,480 16,440 13
10:28:00 16,460 -980 16,470 16,440 365
10:27:50 16,420 -1,020 16,440 16,400 190
10:27:40 16,400 -1,040 16,400 16,390 1
10:27:30 16,400 -1,040 16,400 16,380 38
10:27:20 16,420 -1,020 16,420 16,400 487
10:27:10 16,390 -1,050 16,390 16,380 9
10:27:00 16,400 -1,040 16,400 16,390 10
10:26:50 16,400 -1,040 16,400 16,380 39
10:26:40 16,400 -1,040 16,400 16,380 80
10:26:30 16,400 -1,040 16,400 16,390 1
10:26:10 16,400 -1,040 16,420 16,400 66
10:26:00 16,400 -1,040 16,420 16,400 1
10:25:30 16,410 -1,030 16,410 16,400 20
10:25:20 16,410 -1,030 16,410 16,400 1
10:25:10 16,410 -1,030 16,410 16,400 34
10:25:00 16,420 -1,020 16,420 16,410 2
10:24:50 16,420 -1,020 16,420 16,390 8
10:24:40 16,420 -1,020 16,420 16,390 25
10:24:30 16,420 -1,020 16,420 16,390 18
10:24:20 16,420 -1,020 16,420 16,380 97
10:24:10 16,400 -1,040 16,390 16,380 60
10:23:50 16,400 -1,040 16,400 16,380 2
10:22:50 16,350 -1,090 16,400 16,380 314
10:22:40 16,380 -1,060 16,400 16,380 16
10:22:30 16,400 -1,040 16,400 16,380 202
10:22:10 16,380 -1,060 16,400 16,380 213
10:22:00 16,410 -1,030 16,410 16,370 171
10:21:50 16,380 -1,060 16,380 16,370 95
10:21:40 16,400 -1,040 16,410 16,400 11
10:21:30 16,400 -1,040 16,400 16,380 18
10:21:20 16,400 -1,040 16,400 16,380 57
10:21:00 16,410 -1,030 16,410 16,360 5
10:20:50 16,410 -1,030 16,410 16,360 10
10:20:40 16,410 -1,030 16,410 16,360 28
10:20:30 16,390 -1,050 16,390 16,360 23
10:20:20 16,390 -1,050 16,390 16,360 34
10:20:10 16,390 -1,050 16,390 16,360 147
10:20:00 16,390 -1,050 16,390 16,360 30
10:19:40 16,370 -1,070 16,400 16,380 414
10:19:30 16,400 -1,040 16,400 16,380 435
10:19:20 16,410 -1,030 16,410 16,400 9
10:19:10 16,420 -1,020 16,420 16,400 12
10:19:00 16,430 -1,010 16,430 16,400 30
10:18:50 16,440 -1,000 16,440 16,400 12
10:18:40 16,450 -990 16,450 16,400 10
10:18:30 16,450 -990 16,450 16,400 65
10:18:20 16,450 -990 16,450 16,400 327
10:18:10 16,410 -1,030 16,410 16,400 14
10:18:00 16,410 -1,030 16,410 16,390 13
10:17:50 16,400 -1,040 16,400 16,390 6
10:17:40 16,410 -1,030 16,400 16,390 93
10:17:30 16,410 -1,030 16,410 16,390 10
10:17:20 16,410 -1,030 16,410 16,390 9
10:17:10 16,440 -1,000 16,410 16,390 106
10:17:00 16,450 -990 16,450 16,390 20
10:16:40 16,450 -990 16,450 16,390 7
10:16:30 16,450 -990 16,450 16,380 216
10:16:20 16,460 -980 16,460 16,420 7
10:16:10 16,460 -980 16,460 16,420 13
10:16:00 16,460 -980 16,460 16,420 27
10:15:40 16,460 -980 16,460 16,420 11
10:15:30 16,450 -990 16,450 16,400 126
10:15:20 16,460 -980 16,450 16,430 12
10:15:10 16,470 -970 16,470 16,460 610
10:15:00 16,490 -950 16,490 16,480 13
10:14:50 16,480 -960 16,480 16,470 16
10:14:40 16,500 -940 16,510 16,470 236
10:14:30 16,500 -940 16,500 16,470 208
10:14:20 16,500 -940 16,500 16,430 18
10:14:10 16,500 -940 16,500 16,430 11
10:14:00 16,500 -940 16,500 16,430 4
10:13:50 16,500 -940 16,500 16,430 69
10:13:40 16,490 -950 16,490 16,430 177
10:13:30 16,500 -940 16,500 16,420 1,942
10:13:20 16,460 -980 16,460 16,390 2,059
10:13:10 16,470 -970 16,470 16,430 542
10:13:00 16,460 -980 16,460 16,420 138
10:12:50 16,460 -980 16,460 16,420 82
10:12:40 16,470 -970 16,470 16,420 16
10:12:30 16,420 -1,020 16,470 16,420 304
10:12:20 16,470 -970 16,470 16,420 39
10:12:10 16,460 -980 16,460 16,420 465
10:12:00 16,430 -1,010 16,430 16,380 25
10:11:50 16,430 -1,010 16,430 16,380 18
10:11:40 16,350 -1,090 16,430 16,360 245
10:11:30 16,490 -950 16,490 16,420 2,386
10:11:20 16,350 -1,090 16,400 16,350 2,287
10:11:00 16,370 -1,070 16,400 16,380 6
10:10:30 16,360 -1,080 16,400 16,370 93
10:10:20 16,400 -1,040 16,400 16,350 136
10:10:10 16,360 -1,080 16,360 16,350 28
10:10:00 16,400 -1,040 16,400 16,350 2
10:09:50 16,400 -1,040 16,400 16,340 7
10:09:40 16,400 -1,040 16,400 16,340 634
10:09:30 16,350 -1,090 16,350 16,320 210
10:09:20 16,320 -1,120 16,330 16,310 47
10:09:10 16,320 -1,120 16,320 16,300 21
10:09:00 16,300 -1,140 16,320 16,300 654
10:08:50 16,310 -1,130 16,320 16,300 346
10:08:40 16,290 -1,150 16,300 16,280 465
10:08:30 16,300 -1,140 16,320 16,300 15
10:08:20 16,320 -1,120 16,320 16,300 3,624
10:08:10 16,350 -1,090 16,350 16,300 18
10:08:00 16,300 -1,140 16,350 16,300 432
10:07:50 16,310 -1,130 16,390 16,350 1,010
10:07:40 16,410 -1,030 16,400 16,320 123
10:07:30 16,410 -1,030 16,390 16,320 490
10:07:20 16,320 -1,120 16,360 16,310 1
10:07:10 16,310 -1,130 16,360 16,320 288
10:07:00 16,330 -1,110 16,360 16,320 227
10:06:50 16,360 -1,080 16,360 16,340 2,844
10:06:40 16,410 -1,030 16,410 16,370 3
10:06:30 16,410 -1,030 16,410 16,360 34
10:06:20 16,370 -1,070 16,360 16,350 210
10:06:10 16,370 -1,070 16,370 16,360 13
10:06:00 16,370 -1,070 16,370 16,360 317
10:05:50 16,370 -1,070 16,370 16,360 9
10:05:40 16,370 -1,070 16,370 16,360 20
10:05:30 16,400 -1,040 16,400 16,370 164
10:05:20 16,420 -1,020 16,420 16,360 27
10:05:10 16,420 -1,020 16,420 16,360 12
10:05:00 16,420 -1,020 16,420 16,360 9
10:04:50 16,420 -1,020 16,420 16,360 21
10:04:40 16,430 -1,010 16,430 16,420 16
10:04:30 16,420 -1,020 16,430 16,360 9
10:04:10 16,340 -1,100 16,420 16,350 10
10:04:00 16,330 -1,110 16,430 16,340 999
10:03:50 16,430 -1,010 16,430 16,410 56
10:03:40 16,420 -1,020 16,430 16,410 11
10:03:30 16,430 -1,010 16,420 16,410 21
10:03:20 16,430 -1,010 16,430 16,410 46
10:03:10 16,460 -980 16,460 16,450 8
10:03:00 16,470 -970 16,470 16,450 29
10:02:50 16,480 -960 16,480 16,450 21
10:02:40 16,520 -920 16,500 16,480 162
10:02:30 16,520 -920 16,520 16,480 76
10:02:20 16,530 -910 16,530 16,480 1,422
10:02:10 16,460 -980 16,490 16,480 47
10:02:00 16,450 -990 16,460 16,410 10
10:01:50 16,450 -990 16,450 16,410 22
10:01:40 16,450 -990 16,490 16,460 687
10:01:30 16,490 -950 16,490 16,460 25
10:01:20 16,490 -950 16,490 16,460 274
10:01:10 16,480 -960 16,470 16,450 2
10:00:50 16,480 -960 16,480 16,440 63
10:00:40 16,480 -960 16,480 16,440 143
10:00:30 16,430 -1,010 16,480 16,450 10
10:00:20 16,430 -1,010 16,490 16,430 608
10:00:10 16,480 -960 16,480 16,430 102
10:00:00 16,410 -1,030 16,410 16,400 60
09:59:50 16,410 -1,030 16,460 16,410 322
09:59:30 16,420 -1,020 16,490 16,400 71
09:59:20 16,410 -1,030 16,530 16,410 1,689
09:59:10 16,460 -980 16,450 16,420 150
09:59:00 16,460 -980 16,490 16,410 85
09:58:40 16,440 -1,000 16,440 16,410 67
09:58:20 16,460 -980 16,440 16,410 6
09:58:10 16,410 -1,030 16,460 16,420 38
09:58:00 16,430 -1,010 16,460 16,430 823
09:57:50 16,450 -990 16,450 16,420 177
09:57:40 16,410 -1,030 16,410 16,380 23
09:57:30 16,400 -1,040 16,410 16,360 217
09:57:20 16,390 -1,050 16,390 16,320 57
09:57:10 16,390 -1,050 16,390 16,310 13
09:56:50 16,310 -1,130 16,410 16,320 254
09:56:40 16,300 -1,140 16,400 16,220 77
09:56:30 16,380 -1,060 16,380 16,170 5,651
09:56:20 16,400 -1,040 16,460 16,400 83
09:56:10 16,400 -1,040 16,460 16,410 316
09:56:00 16,420 -1,020 16,420 16,400 11
09:55:50 16,390 -1,050 16,420 16,390 1,569
09:55:40 16,420 -1,020 16,460 16,420 364
09:55:30 16,470 -970 16,470 16,420 673
09:55:20 16,470 -970 16,460 16,430 905
09:55:10 16,470 -970 16,470 16,450 34
09:55:00 16,510 -930 16,470 16,450 1
09:54:50 16,450 -990 16,510 16,440 51
09:54:40 16,430 -1,010 16,540 16,440 517
09:54:30 16,430 -1,010 16,440 16,430 4
09:54:10 16,430 -1,010 16,490 16,420 77
09:54:00 16,500 -940 16,490 16,430 33
09:53:50 16,550 -890 16,500 16,430 85
09:53:40 16,460 -980 16,470 16,400 4,628
09:53:30 16,460 -980 16,460 16,440 26
09:53:20 16,470 -970 16,470 16,440 57
09:53:10 16,460 -980 16,460 16,450 1,443
09:53:00 16,460 -980 16,470 16,450 1
09:52:50 16,440 -1,000 16,470 16,460 272
09:52:40 16,470 -970 16,510 16,480 154
09:52:30 16,470 -970 16,530 16,470 109
09:52:20 16,510 -930 16,480 16,470 1
09:52:00 16,470 -970 16,510 16,470 36
09:51:50 16,500 -940 16,500 16,450 605
09:51:40 16,470 -970 16,510 16,480 2,207
09:51:30 16,490 -950 16,510 16,480 526
09:51:20 16,510 -930 16,520 16,510 19
09:51:10 16,510 -930 16,520 16,500 88
09:51:00 16,520 -920 16,530 16,520 59
09:50:40 16,520 -920 16,560 16,520 11
09:50:10 16,520 -920 16,560 16,520 861
09:49:50 16,570 -870 16,570 16,550 99
09:49:40 16,570 -870 16,570 16,530 202
09:49:20 16,580 -860 16,570 16,550 1,265
09:49:10 16,590 -850 16,600 16,590 22
09:49:00 16,600 -840 16,600 16,590 205
09:48:50 16,650 -790 16,650 16,600 11
09:48:40 16,650 -790 16,650 16,600 6
09:48:30 16,650 -790 16,650 16,590 208
09:48:20 16,610 -830 16,610 16,590 178
09:48:10 16,600 -840 16,600 16,590 13
09:48:00 16,600 -840 16,600 16,590 4
09:47:50 16,600 -840 16,600 16,590 97
09:47:40 16,650 -790 16,640 16,600 9
09:47:30 16,650 -790 16,650 16,600 51
09:47:20 16,650 -790 16,650 16,600 136
09:47:10 16,670 -770 16,670 16,660 16
09:46:40 16,680 -760 16,680 16,660 99
09:46:30 16,680 -760 16,680 16,650 50
09:46:20 16,680 -760 16,710 16,680 27
09:46:10 16,740 -700 16,740 16,700 9
09:45:50 16,810 -630 16,740 16,700 197
09:45:40 16,700 -740 16,840 16,670 1,510
09:45:30 16,640 -800 16,670 16,600 30
09:45:20 16,670 -770 16,640 16,600 196
09:44:50 16,580 -860 16,660 16,600 70
09:44:40 16,670 -770 16,690 16,600 38
09:44:30 16,690 -750 16,690 16,660 2,769
09:44:10 16,660 -780 16,660 16,590 2,747
09:44:00 16,620 -820 16,630 16,580 2,330
09:43:50 16,570 -870 16,580 16,500 152
09:43:20 16,550 -890 16,570 16,550 50
09:42:50 16,580 -860 16,580 16,550 21
09:42:40 16,550 -890 16,580 16,510 202
09:42:20 16,510 -930 16,550 16,510 151
09:42:10 16,560 -880 16,560 16,520 62
09:41:50 16,510 -930 16,520 16,510 4
09:41:40 16,570 -870 16,560 16,510 603
09:41:00 16,550 -890 16,550 16,510 125
09:40:50 16,570 -870 16,610 16,560 16
09:40:40 16,630 -810 16,610 16,570 1,480
09:40:30 16,600 -840 16,600 16,550 105
09:40:20 16,600 -840 16,600 16,550 3,238
09:40:00 16,500 -940 16,500 16,490 403
09:39:50 16,500 -940 16,480 16,470 334
09:39:40 16,470 -970 16,470 16,460 33
09:39:30 16,470 -970 16,490 16,470 24
09:39:00 16,510 -930 16,490 16,470 10
09:38:50 16,530 -910 16,510 16,460 571
09:38:30 16,460 -980 16,530 16,460 24
09:38:20 16,460 -980 16,530 16,460 227
09:38:10 16,480 -960 16,540 16,490 7
09:38:00 16,530 -910 16,540 16,490 29
09:37:50 16,530 -910 16,530 16,490 99
09:37:40 16,530 -910 16,530 16,490 441
09:37:30 16,530 -910 16,530 16,490 279
09:37:20 16,470 -970 16,510 16,470 257
09:37:10 16,530 -910 16,530 16,470 274
09:37:00 16,530 -910 16,530 16,470 38
09:36:50 16,530 -910 16,530 16,460 455
09:36:40 16,480 -960 16,480 16,460 73
09:36:30 16,480 -960 16,480 16,450 548
09:36:10 16,460 -980 16,480 16,460 27
09:36:00 16,480 -960 16,480 16,460 42
09:35:50 16,480 -960 16,480 16,450 1,173
09:35:40 16,480 -960 16,480 16,460 138
09:35:30 16,480 -960 16,480 16,470 3
09:35:20 16,480 -960 16,480 16,470 132
09:35:10 16,480 -960 16,490 16,480 408
09:35:00 16,500 -940 16,500 16,490 50
09:34:50 16,500 -940 16,500 16,490 393
09:34:40 16,510 -930 16,530 16,500 9
09:34:30 16,540 -900 16,540 16,510 181
09:34:20 16,510 -930 16,510 16,500 382
09:34:00 16,550 -890 16,550 16,520 7
09:33:50 16,550 -890 16,550 16,510 54
09:33:40 16,560 -880 16,560 16,520 77
09:33:30 16,510 -930 16,520 16,510 519
09:33:20 16,540 -900 16,540 16,510 12
09:33:10 16,540 -900 16,540 16,500 614
09:33:00 16,530 -910 16,530 16,500 19
09:32:50 16,540 -900 16,540 16,500 625
09:32:40 16,520 -920 16,540 16,500 259
09:32:30 16,560 -880 16,550 16,530 216
09:32:20 16,560 -880 16,560 16,530 116
09:32:10 16,560 -880 16,520 16,500 2,183
09:32:00 16,530 -910 16,530 16,480 54
09:31:50 16,530 -910 16,530 16,490 16
09:31:40 16,530 -910 16,530 16,490 728
09:31:30 16,500 -940 16,500 16,460 28
09:31:20 16,500 -940 16,500 16,460 591
09:31:10 16,500 -940 16,490 16,470 150
09:31:00 16,500 -940 16,540 16,500 273
09:30:50 16,500 -940 16,550 16,500 748
09:30:30 16,550 -890 16,550 16,510 394
09:30:20 16,550 -890 16,550 16,520 5
09:30:10 16,560 -880 16,550 16,520 12
09:30:00 16,560 -880 16,560 16,500 1,625
09:29:50 16,490 -950 16,530 16,480 885
09:29:40 16,500 -940 16,510 16,470 382
09:29:30 16,510 -930 16,510 16,500 144
09:29:20 16,460 -980 16,510 16,460 241
09:29:00 16,490 -950 16,510 16,490 1,175
09:28:50 16,500 -940 16,520 16,500 157
09:28:40 16,500 -940 16,520 16,500 756
09:28:30 16,510 -930 16,510 16,500 2,437
09:28:20 16,520 -920 16,520 16,510 401
09:28:10 16,520 -920 16,520 16,510 1,229
09:28:00 16,540 -900 16,540 16,530 561
09:27:50 16,560 -880 16,560 16,550 9
09:27:40 16,560 -880 16,560 16,550 408
09:27:30 16,560 -880 16,560 16,540 960
09:27:20 16,570 -870 16,590 16,560 80
09:27:00 16,560 -880 16,590 16,570 856
09:26:50 16,570 -870 16,600 16,560 7
09:26:40 16,580 -860 16,600 16,560 2
09:26:30 16,580 -860 16,600 16,580 24
09:26:20 16,600 -840 16,600 16,560 1,001
09:26:10 16,640 -800 16,630 16,620 1,164
09:26:00 16,600 -840 16,620 16,600 15
09:25:50 16,560 -880 16,620 16,600 214
09:25:30 16,660 -780 16,650 16,590 18,239
09:25:20 16,600 -840 16,650 16,600 814
09:25:10 16,650 -790 16,650 16,640 209
09:25:00 16,650 -790 16,650 16,620 334
09:24:50 16,650 -790 16,640 16,620 8
09:24:40 16,650 -790 16,670 16,620 217
09:24:30 16,640 -800 16,650 16,630 108
09:24:20 16,620 -820 16,640 16,620 108
09:24:10 16,610 -830 16,640 16,620 59
09:24:00 16,650 -790 16,610 16,600 1,277
09:23:50 16,640 -800 16,640 16,610 718
09:23:40 16,640 -800 16,640 16,610 876
09:23:30 16,570 -870 16,640 16,580 237
09:23:20 16,570 -870 16,640 16,580 121
09:23:10 16,650 -790 16,650 16,580 4,238
09:23:00 16,570 -870 16,580 16,540 29
09:22:50 16,570 -870 16,580 16,570 4,624
09:22:40 16,600 -840 16,610 16,600 8
09:22:30 16,650 -790 16,640 16,610 1
09:22:20 16,680 -760 16,650 16,610 2,211
09:22:10 16,640 -800 16,640 16,620 451
09:22:00 16,650 -790 16,660 16,640 81
09:21:30 16,650 -790 16,650 16,640 6
09:21:20 16,640 -800 16,650 16,620 156
09:21:10 16,620 -820 16,650 16,620 135
09:20:50 16,670 -770 16,630 16,620 2,151
09:20:40 16,600 -840 16,660 16,600 2
09:20:30 16,590 -850 16,660 16,600 2,217
09:20:20 16,610 -830 16,620 16,610 4,030
09:20:10 16,630 -810 16,700 16,620 106
09:20:00 16,610 -830 16,650 16,600 10
09:19:50 16,600 -840 16,630 16,610 334
09:19:40 16,600 -840 16,600 16,590 404
09:19:30 16,600 -840 16,660 16,590 955
09:19:20 16,640 -800 16,670 16,620 78
09:19:00 16,610 -830 16,640 16,610 672
09:18:50 16,620 -820 16,680 16,620 1,197
09:18:30 16,630 -810 16,700 16,630 459
09:18:20 16,640 -800 16,700 16,640 50
09:18:10 16,640 -800 16,640 16,630 10
09:18:00 16,640 -800 16,700 16,640 140
09:17:40 16,700 -740 16,700 16,640 466
09:17:30 16,660 -780 16,700 16,640 86
09:17:20 16,660 -780 16,700 16,640 750
09:17:10 16,660 -780 16,660 16,650 363
09:17:00 16,650 -790 16,680 16,660 32
09:16:50 16,640 -800 16,680 16,650 200
09:16:30 16,700 -740 16,680 16,660 120
09:16:20 16,700 -740 16,700 16,660 23
09:16:10 16,700 -740 16,700 16,640 16
09:16:00 16,640 -800 16,700 16,630 113
09:15:50 16,640 -800 16,680 16,630 60
09:15:40 16,640 -800 16,680 16,640 1
09:15:10 16,660 -780 16,680 16,640 40
09:14:50 16,620 -820 16,690 16,620 294
09:14:30 16,700 -740 16,700 16,690 2
09:14:20 16,700 -740 16,700 16,640 6
09:14:10 16,700 -740 16,700 16,630 6
09:14:00 16,660 -780 16,700 16,630 48
09:13:40 16,630 -810 16,680 16,660 84
09:13:30 16,620 -820 16,680 16,610 1,119
09:13:00 16,700 -740 16,690 16,630 2,264
09:12:50 16,620 -820 16,660 16,620 2,455
09:12:40 16,660 -780 16,660 16,640 73
09:12:30 16,640 -800 16,660 16,650 1,346
09:12:20 16,680 -760 16,680 16,660 716
09:12:10 16,700 -740 16,700 16,670 95
09:12:00 16,660 -780 16,700 16,660 100
09:11:50 16,660 -780 16,700 16,660 20
09:11:10 16,710 -730 16,700 16,660 923
09:11:00 16,720 -720 16,720 16,670 126
09:10:50 16,720 -720 16,720 16,670 108
09:10:40 16,730 -710 16,720 16,670 52
09:10:20 16,670 -770 16,730 16,670 120
09:10:10 16,780 -660 16,780 16,680 4,945
09:10:00 16,770 -670 16,790 16,740 99
09:09:50 16,770 -670 16,800 16,770 187
09:09:40 16,760 -680 16,760 16,750 55
09:09:30 16,800 -640 16,760 16,710 6
09:09:20 16,800 -640 16,800 16,760 2
09:09:10 16,760 -680 16,800 16,760 90
09:09:00 16,680 -760 16,750 16,680 38
09:08:50 16,760 -680 16,800 16,760 7
09:08:40 16,760 -680 16,760 16,700 4
09:08:30 16,770 -670 16,760 16,750 3,165
09:08:20 16,660 -780 16,720 16,660 163
09:07:50 16,660 -780 16,720 16,670 9
09:07:40 16,660 -780 16,730 16,670 1,182
09:07:30 16,670 -770 16,740 16,680 300
09:07:20 16,670 -770 16,740 16,670 467
09:07:10 16,660 -780 16,680 16,670 450
09:06:40 16,680 -760 16,730 16,680 509
09:06:30 16,740 -700 16,740 16,690 5
09:06:20 16,750 -690 16,740 16,690 1,195
09:06:10 16,750 -690 16,750 16,720 14
09:06:00 16,750 -690 16,750 16,720 19
09:05:50 16,720 -720 16,720 16,710 7
09:05:40 16,710 -730 16,750 16,720 85
09:05:20 16,690 -750 16,750 16,710 43
09:05:10 16,750 -690 16,690 16,670 1,193
09:05:00 16,700 -740 16,750 16,720 150
09:04:50 16,720 -720 16,750 16,710 552
09:04:40 16,720 -720 16,720 16,710 639
09:04:30 16,750 -690 16,770 16,720 202
09:04:20 16,710 -730 16,750 16,710 36
09:04:10 16,740 -700 16,750 16,710 1,084
09:04:00 16,710 -730 16,710 16,700 298
09:03:30 16,770 -670 16,750 16,720 12
09:03:20 16,770 -670 16,770 16,720 1,024
09:03:10 16,710 -730 16,780 16,720 57
09:03:00 16,730 -710 16,780 16,740 1,173
09:02:50 16,720 -720 16,770 16,730 594
09:02:40 16,690 -750 16,760 16,690 991
09:02:30 16,690 -750 16,720 16,690 1,206
09:02:20 16,690 -750 16,690 16,670 171
09:02:10 16,700 -740 16,700 16,690 2,464
09:01:50 16,700 -740 16,770 16,710 546
09:01:40 16,790 -650 16,790 16,730 225
09:01:30 16,720 -720 16,800 16,720 1,080
09:01:20 16,880 -560 16,880 16,870 1,363
09:01:10 16,940 -500 16,970 16,940 654
09:01:00 16,930 -510 16,990 16,930 1,344
09:00:50 17,030 -410 17,150 17,030 986
09:00:40 17,060 -380 17,160 17,070 1
09:00:30 17,070 -370 17,160 17,060 160
09:00:20 17,100 -340 17,160 17,100 297
09:00:00 17,440 0 17,160 17,100 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋대우 94,413 신한투자 80,549
신한투자 70,361 한국증권 70,338
NH투자증권 45,321 모간서울 47,961
키움증권 41,246 NH투자증권 47,682
KB증권 38,264 JP모간 44,007
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/07/31 17,440 300 17,220 17,440 16,900 201,504 3,464,950,095
25/07/30 17,140 -820 18,060 18,110 16,820 433,589 7,524,863,290
25/07/29 17,960 -690 18,590 18,720 17,610 325,510 5,874,894,615
25/07/28 18,650 -680 19,550 19,680 18,460 385,100 7,244,298,070
25/07/25 19,330 1,130 18,200 19,550 17,730 804,421 15,182,812,460
25/07/24 18,200 0 18,250 18,470 17,700 244,655 4,423,188,580
25/07/23 18,200 -220 18,050 18,270 17,800 209,323 3,775,081,825
25/07/22 18,420 -840 19,050 19,140 17,950 532,287 9,745,736,495
25/07/21 19,260 1,130 18,650 19,820 18,160 841,379 16,053,003,180
25/07/18 18,130 130 17,950 18,210 17,450 474,860 8,444,328,690
25/07/17 18,000 -1,640 20,550 20,600 17,740 1,077,386 19,927,099,495
25/07/16 19,640 -260 19,000 19,950 18,660 574,625 11,084,435,855
25/07/15 19,900 80 20,200 20,250 19,390 476,525 9,420,128,800
25/07/14 19,820 -1,530 21,000 21,300 19,550 856,337 17,284,369,655
25/07/11 21,350 -400 22,100 22,100 20,400 639,390 13,455,516,225
25/07/10 21,750 150 22,350 22,350 21,100 383,857 8,312,414,450
25/07/09 21,600 300 21,700 22,000 20,950 431,774 9,298,425,525
25/07/08 21,300 -3,050 24,950 25,300 20,700 1,334,591 29,420,148,300
25/07/07 24,350 750 23,600 25,450 23,300 541,779 13,386,189,675
25/07/04 23,600 -650 24,500 24,900 23,000 492,702 11,751,847,050
25/07/03 24,250 -800 24,200 25,100 23,300 555,679 13,390,179,225
25/07/02 25,050 -350 25,700 25,850 24,200 449,582 11,176,469,750
25/07/01 25,400 300 25,750 27,150 24,400 788,270 20,124,452,075
25/06/30 25,100 600 23,150 25,750 23,100 1,360,554 33,606,826,675
25/06/27 24,500 100 25,300 25,300 22,650 1,574,769 37,452,464,350
25/06/26 24,400 -4,350 26,950 27,350 21,950 3,734,695 89,647,460,250
25/06/25 28,750 -3,750 31,300 31,350 27,750 1,446,264 42,788,370,000
25/06/24 32,500 1,750 31,300 33,000 29,350 1,093,011 34,054,484,850
25/06/23 30,750 1,850 28,900 31,150 26,400 1,740,486 50,956,110,100
25/06/20 28,900 -1,100 29,700 30,700 27,500 1,356,722 39,473,497,075
25/06/19 30,000 1,300 30,850 32,500 29,100 1,605,659 49,193,636,950
25/06/18 28,700 1,400 27,200 29,800 26,300 1,201,509 33,934,703,150
25/06/17 27,300 800 27,150 28,850 22,650 2,157,458 55,732,543,525
25/06/16 26,500 4,300 23,100 28,050 22,550 2,076,450 52,929,194,825
25/06/13 22,200 -550 23,250 23,450 21,150 1,149,409 25,324,534,125
25/06/12 22,750 1,600 20,500 23,850 20,050 2,546,666 56,487,706,575
25/06/11 21,150 3,720 17,340 22,250 16,890 4,790,472 95,658,075,615
25/06/10 17,430 1,590 16,520 17,940 15,260 3,250,221 54,540,023,560
25/06/09 15,840 1,140 18,050 19,110 15,590 5,925,927 106,930,144,620
25/06/05 14,700 2,670 12,290 14,950 12,130 3,894,289 54,610,619,330
25/06/04 12,030 1,000 11,300 12,420 11,230 1,242,750 15,018,405,590
25/06/02 11,030 -340 11,280 11,580 10,850 755,090 8,442,570,320
25/05/30 11,370 -600 11,870 11,950 11,035 826,399 9,359,928,270
25/05/29 11,970 720 11,420 12,440 11,200 1,197,358 14,128,882,720
25/05/28 11,250 -30 11,380 11,860 11,160 739,232 8,492,549,475
25/05/27 11,280 -220 11,750 11,870 11,140 671,308 7,665,205,525
25/05/26 11,500 1,640 9,670 11,700 9,670 1,829,739 20,304,930,380
25/05/23 9,860 -280 10,100 10,240 9,670 503,541 5,018,269,880
25/05/22 10,140 -170 10,600 10,660 9,960 1,114,571 11,522,580,165
25/05/21 10,310 1,260 9,130 10,380 9,090 1,376,714 13,619,356,095
25/05/20 9,050 380 8,800 9,430 8,670 859,470 7,876,080,280
25/05/19 8,670 -330 8,780 9,080 8,530 461,895 4,019,697,060
25/05/16 9,000 300 9,000 9,270 8,090 2,087,415 18,108,966,655
25/05/15 8,700 490 8,260 8,850 8,040 1,290,663 11,011,355,205
25/05/14 8,210 0 8,250 8,290 8,000 586,934 4,793,440,795
25/05/13 8,210 360 8,020 8,300 7,750 1,219,964 9,841,003,095
25/05/12 7,850 920 6,890 8,060 6,890 1,856,104 14,325,769,430
25/05/09 6,930 20 6,960 7,130 6,800 556,814 3,875,195,540
25/05/08 6,910 200 6,720 6,920 6,630 430,393 2,927,501,180
25/05/07 6,710 270 6,500 6,750 6,430 223,706 1,476,250,655
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기