주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-07-04 20:19:34 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 23,600 -650(-2.68%)
  • 거래량
  • 492,702억
  • 거래대금
  • 11,751,847,050
아이티센 주가정보
시가 고가 저가 PER 상장주식수
24,500 24,900 23,000 128.26 23,204,527
상한가 하한가 액면가 52주(종가기준)
31,500 17,000 500 33,000(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
638 23,800 -
275 23,750 -
465 23,700 -
1,926 23,650 -
140 23,600 -
- 23,550 522
- 23,500 2,980
- 23,450 355
- 23,400 549
- 23,350 283
3,444 잔량합계 117,250
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 23,600 -650 23,600 23,550 3,988
15:20:00 23,650 -600 23,600 23,550 2
15:19:50 23,550 -700 23,650 23,500 2,340
15:19:40 23,600 -650 23,600 23,550 1
15:19:30 23,550 -700 23,600 23,550 892
15:19:10 23,600 -650 23,600 23,550 940
15:19:00 23,650 -600 23,650 23,600 11
15:18:50 23,650 -600 23,650 23,600 1
15:18:40 23,650 -600 23,650 23,600 871
15:18:10 23,650 -600 23,650 23,600 2
15:17:50 23,650 -600 23,650 23,600 15
15:17:40 23,650 -600 23,650 23,600 243
15:17:20 23,650 -600 23,650 23,600 10
15:16:50 23,650 -600 23,650 23,600 192
15:16:40 23,650 -600 23,650 23,600 325
15:16:30 23,750 -500 23,750 23,650 772
15:16:20 23,650 -600 23,650 23,600 50
15:16:10 23,650 -600 23,650 23,600 38
15:16:00 23,650 -600 23,650 23,600 50
15:15:50 23,650 -600 23,650 23,600 11
15:15:40 23,700 -550 23,700 23,650 1
15:15:30 23,650 -600 23,700 23,650 120
15:15:20 23,650 -600 23,650 23,600 33
15:15:10 23,650 -600 23,700 23,650 9
15:14:50 23,700 -550 23,700 23,650 2
15:14:40 23,650 -600 23,700 23,650 440
15:14:20 23,650 -600 23,700 23,650 62
15:14:10 23,700 -550 23,700 23,650 292
15:13:40 23,750 -500 23,750 23,700 9
15:13:30 23,750 -500 23,750 23,700 1
15:13:20 23,700 -550 23,750 23,700 216
15:13:10 23,650 -600 23,700 23,650 1
15:12:50 23,700 -550 23,700 23,650 1
15:12:40 23,650 -600 23,700 23,650 187
15:12:10 23,700 -550 23,700 23,650 66
15:12:00 23,650 -600 23,700 23,650 178
15:11:50 23,700 -550 23,700 23,650 20
15:11:40 23,700 -550 23,700 23,650 9
15:11:30 23,600 -650 23,700 23,600 1
15:11:20 23,650 -600 23,700 23,600 381
15:11:10 23,650 -600 23,650 23,600 1
15:11:00 23,600 -650 23,650 23,600 1
15:10:50 23,650 -600 23,650 23,600 25
15:10:30 23,650 -600 23,650 23,600 1
15:10:20 23,600 -650 23,650 23,600 109
15:10:10 23,600 -650 23,650 23,600 131
15:09:50 23,700 -550 23,700 23,650 49
15:09:30 23,600 -650 23,650 23,600 130
15:09:20 23,600 -650 23,650 23,600 72
15:09:10 23,650 -600 23,700 23,650 9
15:09:00 23,650 -600 23,700 23,600 126
15:08:50 23,700 -550 23,700 23,650 15
15:08:40 23,650 -600 23,700 23,650 25
15:08:30 23,700 -550 23,700 23,650 7
15:08:20 23,700 -550 23,700 23,650 2,479
15:08:10 23,650 -600 23,650 23,600 503
15:08:00 23,650 -600 23,700 23,650 30
15:07:50 23,700 -550 23,700 23,650 1
15:07:40 23,700 -550 23,700 23,650 212
15:07:20 23,650 -600 23,700 23,650 55
15:07:10 23,650 -600 23,700 23,650 50
15:07:00 23,650 -600 23,700 23,650 12
15:06:50 23,700 -550 23,700 23,650 1
15:06:40 23,700 -550 23,700 23,650 47
15:06:30 23,650 -600 23,700 23,650 29
15:06:20 23,650 -600 23,700 23,600 5
15:06:10 23,650 -600 23,650 23,600 110
15:06:00 23,650 -600 23,700 23,650 569
15:05:40 23,750 -500 23,700 23,650 10
15:05:30 23,700 -550 23,750 23,650 50
15:05:10 23,800 -450 23,700 23,650 1
15:05:00 23,650 -600 23,800 23,650 8
15:04:50 23,650 -600 23,800 23,650 2
15:04:40 23,700 -550 23,800 23,650 331
15:04:30 23,700 -550 23,700 23,650 24
15:04:20 23,700 -550 23,700 23,650 40
15:04:00 23,700 -550 23,700 23,650 6
15:03:50 23,650 -600 23,700 23,650 154
15:03:30 23,700 -550 23,750 23,700 1
15:03:20 23,700 -550 23,750 23,700 1
15:03:10 23,700 -550 23,700 23,650 61
15:02:40 23,750 -500 23,750 23,700 3
15:02:30 23,750 -500 23,750 23,650 242
15:02:00 23,750 -500 23,750 23,700 230
15:01:50 23,750 -500 23,800 23,750 91
15:01:40 23,750 -500 23,800 23,750 365
15:01:30 23,750 -500 23,800 23,750 245
15:01:10 23,700 -550 23,750 23,700 189
15:01:00 23,650 -600 23,750 23,650 251
15:00:40 23,700 -550 23,800 23,650 26
15:00:30 23,700 -550 23,700 23,650 2
15:00:20 23,700 -550 23,700 23,650 11
15:00:10 23,700 -550 23,700 23,650 197
15:00:00 23,650 -600 23,700 23,650 9
14:59:50 23,650 -600 23,700 23,650 1
14:59:40 23,700 -550 23,700 23,650 70
14:59:20 23,650 -600 23,700 23,650 291
14:59:10 23,700 -550 23,700 23,650 190
14:58:20 23,700 -550 23,750 23,700 837
14:58:10 23,700 -550 23,700 23,650 164
14:58:00 23,700 -550 23,750 23,700 21
14:57:50 23,750 -500 23,750 23,700 157
14:57:20 23,850 -400 23,850 23,750 60
14:57:10 23,750 -500 23,850 23,750 15
14:57:00 23,750 -500 23,850 23,750 20
14:56:50 23,850 -400 23,850 23,750 1
14:56:30 23,750 -500 23,850 23,700 437
14:56:20 23,750 -500 23,850 23,750 20
14:56:10 23,700 -550 23,850 23,750 40
14:56:00 23,700 -550 23,900 23,700 535
14:55:40 23,800 -450 23,900 23,750 285
14:55:30 23,750 -500 23,850 23,750 548
14:55:20 23,850 -400 23,900 23,850 40
14:55:10 23,900 -350 23,900 23,850 242
14:54:50 23,850 -400 23,900 23,850 1
14:54:40 23,900 -350 23,950 23,850 6
14:54:30 23,900 -350 23,950 23,900 79
14:54:20 23,950 -300 23,950 23,850 38
14:54:10 23,900 -350 23,950 23,850 700
14:53:30 23,900 -350 23,900 23,850 12
14:53:10 23,900 -350 23,950 23,900 1
14:52:40 23,950 -300 23,950 23,900 64
14:52:30 23,900 -350 23,950 23,900 3
14:52:10 23,950 -300 23,950 23,900 29
14:51:40 23,900 -350 23,900 23,850 2
14:51:30 23,900 -350 23,900 23,800 2
14:51:10 23,750 -500 23,900 23,800 54
14:51:00 23,750 -500 23,900 23,750 148
14:50:50 23,750 -500 23,900 23,750 196
14:50:40 23,750 -500 23,900 23,750 145
14:50:20 23,750 -500 23,900 23,750 350
14:50:10 23,750 -500 23,800 23,750 1
14:50:00 23,750 -500 23,800 23,750 84
14:49:50 23,800 -450 23,850 23,800 767
14:49:40 23,850 -400 23,900 23,850 10
14:49:30 23,900 -350 23,900 23,850 106
14:49:00 24,000 -250 24,000 23,900 101
14:48:50 23,950 -300 24,000 23,900 86
14:48:40 23,950 -300 23,950 23,900 1
14:48:30 23,900 -350 23,950 23,850 104
14:48:20 23,900 -350 23,950 23,900 24
14:48:10 23,900 -350 23,950 23,900 1
14:47:00 23,950 -300 23,950 23,900 4
14:46:40 23,925 -325 23,950 23,900 2
14:46:30 23,900 -350 24,000 23,850 3
14:46:20 23,925 -325 24,000 23,850 1
14:46:10 23,850 -400 24,000 23,850 51
14:46:00 23,850 -400 24,000 23,850 76
14:45:50 24,000 -250 24,000 23,900 1
14:45:40 23,850 -400 24,000 23,850 415
14:45:30 24,000 -250 24,000 23,950 506
14:45:20 24,000 -250 24,050 24,000 137
14:45:00 24,050 -200 24,050 24,000 5
14:44:50 23,950 -300 24,000 23,950 905
14:44:40 23,950 -300 24,000 23,950 21
14:44:30 23,950 -300 24,000 23,950 322
14:44:20 23,900 -350 23,950 23,900 37
14:43:50 23,950 -300 23,950 23,900 1
14:43:40 23,950 -300 23,950 23,900 20
14:43:30 23,950 -300 23,950 23,900 1
14:43:20 23,850 -400 23,950 23,900 466
14:43:10 23,900 -350 23,900 23,850 24
14:43:00 23,900 -350 23,900 23,850 1
14:42:50 23,850 -400 23,900 23,850 5
14:42:20 23,850 -400 23,900 23,850 317
14:42:10 23,800 -450 23,850 23,800 476
14:41:30 23,850 -400 23,850 23,800 2
14:41:20 23,800 -450 23,850 23,800 20
14:41:10 23,800 -450 23,850 23,800 80
14:41:00 23,800 -450 23,850 23,800 68
14:40:30 23,800 -450 23,850 23,800 512
14:40:20 23,800 -450 23,850 23,800 532
14:40:10 23,750 -500 23,750 23,700 2
14:40:00 23,750 -500 23,750 23,700 100
14:39:50 23,700 -550 23,750 23,700 3
14:39:40 23,750 -500 23,750 23,700 198
14:39:30 23,750 -500 23,800 23,750 1
14:39:10 23,750 -500 23,800 23,750 825
14:38:50 23,850 -400 23,850 23,800 1
14:38:40 23,800 -450 23,850 23,800 114
14:38:30 23,850 -400 23,850 23,800 1
14:38:10 23,800 -450 23,850 23,800 11
14:38:00 23,750 -500 23,800 23,700 45
14:37:50 23,750 -500 23,750 23,700 45
14:37:20 23,750 -500 23,750 23,700 65
14:37:10 23,650 -600 23,750 23,650 8
14:37:00 23,600 -650 23,650 23,600 3,279
14:36:50 23,650 -600 23,650 23,600 60
14:36:40 23,600 -650 23,650 23,600 4
14:36:30 23,550 -700 23,650 23,600 2
14:36:10 23,550 -700 23,650 23,550 8
14:36:00 23,600 -650 23,650 23,550 301
14:35:40 23,600 -650 23,650 23,600 104
14:35:30 23,600 -650 23,650 23,600 100
14:35:20 23,600 -650 23,700 23,600 50
14:35:10 23,650 -600 23,700 23,600 133
14:34:40 23,600 -650 23,650 23,600 142
14:34:30 23,700 -550 23,700 23,600 1
14:34:20 23,650 -600 23,700 23,600 100
14:34:00 23,650 -600 23,700 23,650 900
14:33:50 23,700 -550 23,750 23,700 2
14:33:10 23,750 -500 23,750 23,700 4
14:32:20 23,750 -500 23,750 23,650 1
14:31:30 23,600 -650 23,750 23,650 449
14:31:20 23,600 -650 23,750 23,600 23
14:31:10 23,650 -600 23,750 23,600 846
14:31:00 23,700 -550 23,750 23,700 67
14:30:20 23,700 -550 23,700 23,600 61
14:30:10 23,650 -600 23,700 23,600 25
14:30:00 23,650 -600 23,700 23,650 5
14:29:50 23,650 -600 23,750 23,650 1
14:29:30 23,750 -500 23,750 23,650 2
14:29:20 23,600 -650 23,650 23,600 61
14:29:10 23,650 -600 23,650 23,600 4
14:29:00 23,650 -600 23,700 23,650 571
14:28:50 23,550 -700 23,550 23,500 164
14:28:40 23,600 -650 23,600 23,550 405
14:28:20 23,550 -700 23,600 23,550 96
14:28:10 23,650 -600 23,650 23,500 1,703
14:28:00 23,600 -650 23,650 23,550 582
14:27:40 23,650 -600 23,650 23,550 15
14:27:30 23,600 -650 23,650 23,550 105
14:27:20 23,650 -600 23,700 23,650 489
14:27:10 23,650 -600 23,700 23,650 1
14:27:00 23,700 -550 23,700 23,650 781
14:26:50 23,650 -600 23,700 23,650 90
14:26:40 23,650 -600 23,700 23,650 318
14:26:30 23,650 -600 23,750 23,650 1,476
14:26:20 23,600 -650 23,600 23,550 712
14:26:10 23,600 -650 23,650 23,600 205
14:26:00 23,650 -600 23,700 23,650 166
14:25:10 23,650 -600 23,700 23,650 250
14:24:50 23,700 -550 23,750 23,650 813
14:24:40 23,700 -550 23,750 23,650 282
14:24:30 23,700 -550 23,700 23,650 418
14:24:20 23,700 -550 23,750 23,700 195
14:24:10 23,700 -550 23,700 23,650 505
14:24:00 23,700 -550 23,750 23,700 35
14:23:30 23,650 -600 23,700 23,650 149
14:23:20 23,700 -550 23,700 23,650 872
14:23:10 23,700 -550 23,750 23,700 748
14:23:00 23,700 -550 23,700 23,650 2
14:22:50 23,700 -550 23,700 23,650 14
14:22:40 23,750 -500 23,700 23,650 202
14:22:30 23,700 -550 23,750 23,650 26
14:22:20 23,700 -550 23,750 23,700 415
14:21:50 23,700 -550 23,750 23,700 25
14:21:40 23,700 -550 23,700 23,650 3
14:21:30 23,700 -550 23,700 23,650 4
14:21:20 23,650 -600 23,700 23,650 74
14:21:10 23,650 -600 23,650 23,600 1,019
14:21:00 23,650 -600 23,700 23,650 208
14:20:40 23,700 -550 23,750 23,700 68
14:20:30 23,700 -550 23,750 23,700 205
14:20:10 23,700 -550 23,800 23,700 843
14:20:00 23,700 -550 23,850 23,700 250
14:19:50 23,750 -500 23,900 23,750 260
14:19:40 23,750 -500 23,750 23,700 22
14:19:30 23,750 -500 23,800 23,750 231
14:19:20 23,750 -500 23,800 23,750 1,085
14:19:10 23,850 -400 23,950 23,800 37
14:19:00 23,850 -400 23,950 23,850 279
14:18:10 23,900 -350 23,950 23,850 548
14:17:50 23,950 -300 23,950 23,900 90
14:17:40 23,850 -400 23,900 23,850 100
14:17:20 23,900 -350 23,900 23,850 418
14:17:10 23,950 -300 24,000 23,900 1
14:17:00 23,950 -300 24,000 23,950 217
14:16:40 23,950 -300 23,950 23,900 1
14:16:30 23,950 -300 23,950 23,900 1
14:16:10 23,950 -300 23,950 23,900 15
14:16:00 23,900 -350 23,950 23,900 741
14:15:50 24,000 -250 24,000 23,950 198
14:15:40 24,000 -250 24,050 24,000 40
14:15:30 24,000 -250 24,000 23,950 10
14:15:20 24,000 -250 24,000 23,950 55
14:15:10 24,000 -250 24,000 23,950 9
14:15:00 24,000 -250 24,000 23,950 8
14:14:50 24,000 -250 24,000 23,950 95
14:14:40 24,000 -250 24,000 23,950 6
14:14:30 24,000 -250 24,000 23,950 17
14:14:20 24,000 -250 24,000 23,950 67
14:14:10 24,000 -250 24,000 23,950 7
14:14:00 24,050 -200 24,050 23,950 220
14:13:50 24,000 -250 24,000 23,950 77
14:13:40 24,000 -250 24,050 23,950 20
14:13:20 24,000 -250 24,000 23,950 92
14:13:10 24,000 -250 24,000 23,950 78
14:13:00 23,950 -300 24,000 23,950 48
14:12:50 24,050 -200 24,050 24,000 13
14:12:30 24,050 -200 24,050 24,000 15
14:12:20 24,050 -200 24,050 24,000 7
14:12:10 24,050 -200 24,050 24,000 5
14:12:00 24,000 -250 24,050 24,000 54
14:11:50 24,000 -250 24,000 23,950 460
14:11:40 24,000 -250 24,000 23,900 86
14:11:30 23,950 -300 24,000 23,900 958
14:11:20 24,000 -250 24,000 23,900 905
14:11:10 24,000 -250 24,000 23,900 75
14:11:00 24,000 -250 24,000 23,900 128
14:10:50 23,900 -350 24,000 23,900 950
14:10:40 23,950 -300 23,950 23,850 22
14:10:30 23,950 -300 23,950 23,850 131
14:10:20 23,950 -300 23,950 23,850 7,268
14:10:10 23,800 -450 23,800 23,750 6
14:10:00 23,800 -450 23,800 23,750 1
14:09:50 23,800 -450 23,800 23,750 1
14:09:40 23,800 -450 23,800 23,750 2
14:09:30 23,750 -500 23,800 23,750 40
14:09:20 23,800 -450 23,800 23,750 271
14:09:10 23,800 -450 23,800 23,750 166
14:08:40 23,800 -450 23,800 23,750 100
14:08:10 23,800 -450 23,800 23,750 80
14:08:00 23,800 -450 23,800 23,750 1
14:07:40 23,750 -500 23,800 23,750 50
14:07:20 23,700 -550 23,750 23,700 256
14:06:40 23,700 -550 23,750 23,700 122
14:06:20 23,700 -550 23,800 23,700 41
14:06:00 23,700 -550 23,800 23,700 130
14:05:50 23,800 -450 23,800 23,750 1
14:05:40 23,750 -500 23,800 23,700 130
14:05:20 23,750 -500 23,750 23,700 6
14:05:10 23,700 -550 23,750 23,700 10
14:05:00 23,700 -550 23,750 23,700 10
14:04:50 23,700 -550 23,750 23,650 950
14:04:40 23,900 -350 23,900 23,800 2
14:04:30 23,800 -450 23,900 23,800 909
14:04:20 23,900 -350 23,900 23,800 1
14:04:10 23,800 -450 23,900 23,800 8
14:04:00 23,850 -400 23,900 23,850 265
14:03:40 23,850 -400 23,850 23,800 44
14:03:30 23,850 -400 23,850 23,750 8
14:03:20 23,750 -500 23,850 23,800 79
14:03:10 23,850 -400 23,850 23,750 1
14:03:00 23,850 -400 23,850 23,750 431
14:02:50 23,850 -400 23,900 23,800 100
14:02:40 23,850 -400 23,850 23,800 25
14:02:30 23,850 -400 23,850 23,800 1
14:02:20 23,800 -450 23,850 23,800 27
14:02:10 23,800 -450 23,800 23,750 100
14:02:00 23,750 -500 23,800 23,750 1
14:01:40 23,750 -500 23,750 23,700 488
14:01:30 23,750 -500 23,750 23,650 69
14:01:10 23,600 -650 23,750 23,650 64
14:01:00 23,750 -500 23,750 23,650 109
14:00:50 23,750 -500 23,750 23,600 159
14:00:40 23,800 -450 23,750 23,600 2
14:00:30 23,750 -500 23,800 23,600 270
14:00:00 23,650 -600 23,750 23,600 153
13:59:50 23,650 -600 23,750 23,650 1
13:59:40 23,750 -500 23,750 23,650 160
13:59:30 23,750 -500 23,750 23,600 10
13:59:20 23,700 -550 23,750 23,600 1,066
13:59:00 23,700 -550 23,750 23,650 71
13:58:50 23,700 -550 23,800 23,700 1,252
13:58:20 23,750 -500 23,750 23,700 101
13:58:10 23,700 -550 23,750 23,650 12
13:58:00 23,700 -550 23,750 23,700 69
13:57:40 23,700 -550 23,700 23,650 937
13:57:30 23,800 -450 23,800 23,700 1
13:57:20 23,800 -450 23,800 23,700 108
13:57:00 23,750 -500 23,800 23,700 147
13:56:40 23,750 -500 23,800 23,750 26
13:56:30 23,750 -500 23,800 23,750 66
13:56:20 23,750 -500 23,750 23,700 334
13:56:10 23,700 -550 23,750 23,700 100
13:56:00 23,700 -550 23,750 23,700 134
13:55:40 23,750 -500 23,800 23,750 61
13:55:30 23,750 -500 23,800 23,750 250
13:55:20 23,750 -500 23,750 23,700 592
13:55:10 23,750 -500 23,800 23,750 717
13:55:00 23,800 -450 23,800 23,750 5
13:53:50 23,800 -450 23,800 23,750 20
13:53:40 23,800 -450 23,800 23,750 11
13:53:30 23,850 -400 23,850 23,800 34
13:53:20 23,800 -450 23,850 23,800 73
13:53:00 23,750 -500 23,850 23,800 1,382
13:52:30 23,900 -350 23,850 23,800 31
13:52:20 23,900 -350 23,900 23,800 4
13:52:00 23,900 -350 23,900 23,800 10
13:51:40 23,900 -350 23,900 23,800 279
13:51:10 23,900 -350 23,900 23,800 46
13:51:00 23,800 -450 23,900 23,800 448
13:50:50 23,850 -400 23,850 23,800 15
13:50:40 23,850 -400 23,850 23,800 50
13:50:30 23,850 -400 23,850 23,800 1
13:50:20 23,800 -450 23,850 23,750 590
13:49:50 23,850 -400 23,900 23,850 66
13:49:40 23,850 -400 23,850 23,800 2
13:49:30 23,850 -400 23,850 23,800 1
13:49:20 23,800 -450 23,850 23,750 5
13:49:00 23,800 -450 23,800 23,750 300
13:48:40 23,800 -450 23,900 23,800 296
13:48:20 23,900 -350 23,900 23,800 157
13:48:10 23,850 -400 23,850 23,800 142
13:48:00 23,850 -400 23,850 23,800 40
13:47:20 23,800 -450 23,850 23,800 426
13:47:10 23,850 -400 23,900 23,800 175
13:46:50 23,900 -350 23,900 23,850 241
13:46:20 23,900 -350 23,900 23,800 2
13:46:10 23,800 -450 23,900 23,800 1,078
13:46:00 23,850 -400 23,900 23,850 113
13:45:00 23,900 -350 23,900 23,850 1
13:44:20 23,850 -400 23,900 23,850 123
13:44:10 23,850 -400 23,850 23,800 2
13:43:50 23,800 -450 23,850 23,800 159
13:43:40 23,800 -450 23,850 23,800 21
13:43:20 23,800 -450 23,850 23,800 81
13:42:50 23,850 -400 23,900 23,850 71
13:42:20 23,850 -400 23,900 23,850 28
13:42:00 23,850 -400 23,850 23,800 5
13:41:50 23,850 -400 23,900 23,850 1
13:41:30 23,850 -400 23,900 23,850 100
13:41:00 23,850 -400 23,900 23,850 65
13:40:50 23,850 -400 23,900 23,850 436
13:40:40 23,850 -400 23,900 23,850 1
13:40:30 23,900 -350 23,900 23,850 78
13:40:10 23,900 -350 23,900 23,850 1
13:39:40 23,900 -350 23,900 23,850 29
13:39:30 23,900 -350 23,900 23,850 13
13:39:10 23,900 -350 23,900 23,850 2
13:38:50 23,950 -300 23,900 23,850 5
13:38:00 23,950 -300 23,950 23,850 84
13:37:50 23,850 -400 23,900 23,850 2
13:37:30 24,000 -250 24,000 23,850 163
13:37:10 23,900 -350 23,900 23,850 269
13:37:00 23,850 -400 23,900 23,850 137
13:36:50 23,900 -350 23,900 23,850 102
13:36:40 23,900 -350 23,900 23,850 1
13:36:30 23,900 -350 23,900 23,850 465
13:36:10 23,950 -300 23,950 23,900 2
13:36:00 23,900 -350 23,950 23,900 65
13:35:30 23,900 -350 23,950 23,900 11
13:34:50 23,950 -300 23,950 23,900 5
13:34:40 23,950 -300 23,950 23,900 4
13:34:30 23,950 -300 23,950 23,900 3
13:33:50 24,000 -250 24,000 23,950 5
13:33:10 23,900 -350 24,000 23,950 442
13:33:00 24,000 -250 24,000 23,950 5
13:32:50 24,000 -250 24,000 23,950 91
13:32:40 23,950 -300 24,000 23,900 16
13:32:20 23,900 -350 24,000 23,950 13
13:32:10 23,850 -400 23,900 23,850 67
13:32:00 23,850 -400 24,000 23,900 627
13:31:40 23,950 -300 24,000 23,900 4
13:31:30 23,950 -300 24,000 23,950 2
13:31:00 23,900 -350 24,000 23,950 70
13:30:40 23,950 -300 24,000 23,900 16
13:30:30 24,000 -250 24,050 23,900 485
13:30:10 23,950 -300 23,950 23,900 1
13:29:50 24,000 -250 24,000 23,900 2
13:29:30 24,000 -250 24,000 23,900 10
13:28:20 24,050 -200 24,000 23,900 300
13:28:10 23,950 -300 24,000 23,850 1
13:28:00 23,950 -300 24,000 23,950 57
13:27:40 23,950 -300 23,950 23,850 10
13:27:30 23,900 -350 23,950 23,850 319
13:27:20 23,950 -300 24,000 23,900 84
13:27:00 23,900 -350 23,950 23,900 1
13:26:10 23,900 -350 23,950 23,900 313
13:26:00 23,900 -350 24,000 23,900 69
13:25:50 24,050 -200 24,050 23,900 16
13:25:40 24,000 -250 24,000 23,900 66
13:25:30 23,900 -350 24,000 23,900 58
13:25:20 23,950 -300 24,000 23,900 37
13:25:00 23,950 -300 24,000 23,950 49
13:24:10 24,050 -200 24,000 23,950 1
13:24:00 24,050 -200 24,050 23,950 254
13:23:50 24,000 -250 24,050 23,950 1,101
13:23:30 23,950 -300 23,950 23,900 100
13:23:20 23,950 -300 23,950 23,900 5
13:23:10 23,950 -300 23,950 23,900 20
13:22:40 23,950 -300 23,950 23,900 196
13:22:30 23,900 -350 23,900 23,850 104
13:22:10 23,900 -350 23,900 23,850 13
13:21:40 23,850 -400 23,900 23,850 56
13:21:10 23,900 -350 23,950 23,850 2
13:21:00 23,850 -400 23,950 23,900 65
13:20:40 23,900 -350 23,950 23,850 84
13:20:30 23,900 -350 23,950 23,900 94
13:20:10 23,900 -350 23,950 23,900 46
13:19:40 23,900 -350 23,950 23,900 11
13:19:30 23,950 -300 23,950 23,900 100
13:19:20 23,950 -300 23,950 23,900 15
13:19:10 24,000 -250 23,950 23,900 154
13:18:40 23,950 -300 23,950 23,850 35
13:18:30 23,850 -400 23,950 23,800 263
13:18:20 23,850 -400 23,850 23,800 50
13:17:50 23,850 -400 23,850 23,800 35
13:17:40 23,850 -400 23,850 23,800 25
13:17:00 23,850 -400 23,850 23,800 1
13:16:40 23,850 -400 23,850 23,800 127
13:16:30 23,900 -350 23,950 23,850 1
13:16:10 23,900 -350 23,950 23,900 19
13:16:00 23,850 -400 23,950 23,900 65
13:15:50 23,900 -350 23,950 23,850 7
13:15:40 23,900 -350 23,950 23,900 6
13:15:20 23,900 -350 23,950 23,900 23
13:15:00 23,950 -300 23,950 23,900 55
13:14:30 23,950 -300 23,950 23,800 15
13:14:00 23,950 -300 23,950 23,800 351
13:13:10 23,900 -350 23,900 23,850 1
13:12:10 23,950 -300 23,900 23,850 1
13:11:50 23,950 -300 23,950 23,850 25
13:11:40 23,950 -300 23,950 23,850 15
13:11:10 23,900 -350 23,950 23,850 67
13:10:50 23,950 -300 24,000 23,850 907
13:10:30 23,850 -400 24,000 23,950 1,000
13:10:20 23,900 -350 24,000 23,850 100
13:10:10 23,950 -300 24,000 23,950 401
13:10:00 23,950 -300 23,950 23,900 255
13:09:50 24,050 -200 24,000 23,950 8
13:09:40 24,000 -250 24,050 23,950 299
13:08:40 24,050 -200 24,050 24,000 10
13:08:20 24,050 -200 24,050 23,950 6
13:07:40 24,000 -250 24,050 23,950 20
13:07:30 24,000 -250 24,000 23,900 2
13:07:20 24,000 -250 24,050 24,000 156
13:06:40 23,900 -350 23,950 23,900 243
13:06:30 23,900 -350 23,900 23,850 263
13:06:00 23,950 -300 23,950 23,900 81
13:05:50 23,900 -350 23,950 23,850 78
13:05:40 23,900 -350 23,950 23,850 500
13:05:20 23,900 -350 23,950 23,900 28
13:05:10 23,900 -350 23,950 23,900 70
13:05:00 23,900 -350 23,950 23,900 505
13:04:30 23,950 -300 23,950 23,900 2
13:04:20 23,950 -300 23,950 23,900 1
13:03:40 23,950 -300 23,950 23,900 4
13:03:30 23,950 -300 24,000 23,950 11
13:03:10 23,950 -300 24,050 23,900 103
13:03:00 23,950 -300 24,050 23,950 880
13:02:40 24,050 -200 24,050 24,000 860
13:02:20 24,050 -200 24,050 24,000 2
13:01:50 24,050 -200 24,100 24,050 2
13:01:40 24,100 -150 24,100 24,050 30
13:01:10 24,100 -150 24,100 24,050 48
13:01:00 24,000 -250 24,050 24,000 1,181
13:00:30 24,150 -100 24,150 24,050 608
13:00:20 24,150 -100 24,150 24,050 257
13:00:10 24,100 -150 24,100 24,050 4
13:00:00 24,050 -200 24,100 24,050 100
12:59:40 24,050 -200 24,100 24,050 110
12:59:20 24,100 -150 24,050 24,000 1
12:59:10 24,100 -150 24,100 24,000 22
12:59:00 24,100 -150 24,100 24,000 1
12:58:50 24,100 -150 24,100 24,000 1
12:58:40 24,050 -200 24,100 24,000 96
12:58:30 24,050 -200 24,050 24,000 1
12:58:20 24,050 -200 24,050 24,000 1
12:58:10 24,050 -200 24,050 24,000 1
12:58:00 24,050 -200 24,050 24,000 1
12:57:50 24,050 -200 24,050 24,000 107
12:57:10 24,050 -200 24,050 24,000 1
12:57:00 24,000 -250 24,050 23,950 7
12:56:50 24,000 -250 24,000 23,950 56
12:56:40 24,000 -250 24,000 23,900 1
12:56:30 24,000 -250 24,000 23,900 18
12:56:20 24,000 -250 24,000 23,900 1
12:56:10 24,000 -250 24,000 23,900 2
12:56:00 24,000 -250 24,000 23,900 76
12:55:30 24,050 -200 24,050 23,950 14
12:55:10 24,000 -250 24,000 23,950 89
12:55:00 24,000 -250 24,000 23,900 3
12:54:50 23,950 -300 24,000 23,900 53
12:54:40 23,950 -300 23,950 23,900 1
12:54:30 23,950 -300 23,950 23,900 1
12:54:10 23,950 -300 23,950 23,900 1
12:54:00 23,950 -300 23,950 23,900 1
12:53:50 23,950 -300 23,950 23,900 1
12:53:40 23,950 -300 23,950 23,900 1
12:53:30 23,950 -300 23,950 23,900 1
12:53:20 23,950 -300 23,950 23,900 1
12:53:10 23,950 -300 23,950 23,900 11
12:53:00 23,950 -300 23,950 23,900 132
12:52:50 23,950 -300 24,000 23,950 101
12:52:40 23,950 -300 24,000 23,950 563
12:52:30 23,950 -300 23,950 23,900 72
12:52:10 23,950 -300 23,950 23,900 69
12:52:00 23,950 -300 23,950 23,850 1
12:51:20 23,850 -400 23,950 23,850 11
12:51:10 23,850 -400 23,950 23,850 1
12:51:00 23,850 -400 23,900 23,850 168
12:50:50 23,950 -300 23,950 23,900 105
12:50:20 23,950 -300 23,950 23,900 10
12:49:40 23,950 -300 23,950 23,900 304
12:49:20 23,850 -400 23,900 23,850 336
12:49:00 23,850 -400 23,850 23,800 42
12:48:50 23,850 -400 23,900 23,850 13
12:48:40 23,850 -400 23,900 23,850 1
12:48:20 23,800 -450 23,900 23,850 640
12:48:10 23,850 -400 23,900 23,850 56
12:47:50 23,850 -400 23,850 23,800 130
12:47:40 23,900 -350 23,900 23,850 10
12:47:20 23,850 -400 23,900 23,800 1,263
12:47:10 23,850 -400 23,850 23,800 139
12:47:00 23,850 -400 23,900 23,850 50
12:46:50 23,850 -400 23,900 23,850 30
12:46:30 23,850 -400 23,900 23,850 58
12:46:20 23,850 -400 23,850 23,800 10
12:46:10 23,850 -400 23,900 23,850 45
12:46:00 23,800 -450 23,850 23,800 1,294
12:45:50 23,900 -350 23,900 23,850 1
12:45:40 23,900 -350 23,900 23,850 100
12:45:10 23,850 -400 23,900 23,850 83
12:44:50 23,850 -400 23,900 23,850 63
12:44:40 23,850 -400 23,850 23,800 694
12:44:30 23,850 -400 23,850 23,800 41
12:44:20 23,900 -350 23,900 23,850 1,367
12:44:10 23,900 -350 23,900 23,850 159
12:44:00 23,850 -400 23,850 23,800 40
12:43:50 23,850 -400 23,850 23,800 186
12:43:40 23,750 -500 23,800 23,750 631
12:43:30 23,850 -400 23,850 23,800 45
12:43:20 23,800 -450 23,850 23,800 358
12:43:10 23,900 -350 23,900 23,850 71
12:43:00 23,900 -350 23,900 23,850 180
12:42:50 23,900 -350 23,900 23,850 5
12:42:40 23,900 -350 23,900 23,850 710
12:42:30 23,900 -350 23,900 23,850 817
12:42:20 23,900 -350 23,950 23,900 225
12:42:10 23,850 -400 23,950 23,850 8
12:42:00 23,950 -300 23,950 23,850 970
12:41:50 23,600 -650 23,750 23,550 97,585
12:41:20 24,250 0 24,300 24,200 1
12:41:10 24,200 -50 24,300 24,250 66
12:41:00 24,300 50 24,300 24,200 104
12:40:40 24,250 0 24,300 24,250 1
12:39:30 24,250 0 24,300 24,250 10
12:39:20 24,250 0 24,250 24,200 5
12:38:40 24,250 0 24,250 24,200 2
12:38:10 24,300 50 24,300 24,200 25
12:37:50 24,300 50 24,300 24,200 2
12:37:40 24,250 0 24,300 24,200 118
12:37:30 24,250 0 24,250 24,200 92
12:36:30 24,250 0 24,250 24,200 179
12:36:20 24,200 -50 24,250 24,200 7
12:36:10 24,200 -50 24,200 24,150 10
12:36:00 24,200 -50 24,200 24,150 74
12:35:50 24,200 -50 24,200 24,150 68
12:34:50 24,200 -50 24,200 24,150 20
12:34:20 24,200 -50 24,200 24,150 249
12:33:40 24,250 0 24,250 24,200 1
12:32:50 24,250 0 24,250 24,200 111
12:32:40 24,250 0 24,250 24,150 53
12:32:30 24,250 0 24,250 24,150 17
12:31:50 24,250 0 24,250 24,150 1
12:31:30 24,250 0 24,250 24,150 4
12:31:20 24,200 -50 24,250 24,150 309
12:31:10 24,200 -50 24,250 24,200 6
12:31:00 24,200 -50 24,250 24,200 60
12:30:00 24,150 -100 24,250 24,200 5
12:29:50 24,150 -100 24,250 24,150 60
12:29:40 24,150 -100 24,250 24,150 3
12:29:00 24,150 -100 24,200 24,150 200
12:28:50 24,150 -100 24,200 24,150 69
12:28:40 24,150 -100 24,200 24,150 124
12:28:20 24,200 -50 24,200 24,150 50
12:27:40 24,250 0 24,200 24,150 1
12:27:10 24,100 -150 24,250 24,150 9
12:26:50 24,250 0 24,250 24,100 205
12:26:20 24,200 -50 24,200 24,100 36
12:26:00 24,100 -150 24,250 24,100 66
12:25:50 24,200 -50 24,250 24,100 20
12:25:30 24,250 0 24,250 24,200 5
12:25:20 24,200 -50 24,250 24,100 177
12:25:10 24,200 -50 24,200 24,100 49
12:24:10 24,200 -50 24,200 24,100 10
12:23:40 24,200 -50 24,200 24,100 64
12:23:30 24,200 -50 24,200 24,100 1
12:23:10 24,200 -50 24,200 24,100 5
12:23:00 24,200 -50 24,200 24,100 2
12:22:50 24,200 -50 24,200 24,100 4
12:22:40 24,200 -50 24,200 24,100 6
12:21:50 24,150 -100 24,200 24,100 657
12:21:30 24,250 0 24,250 24,200 37
12:21:20 24,150 -100 24,250 24,150 7
12:21:10 24,250 0 24,250 24,150 1
12:21:00 24,150 -100 24,250 24,150 307
12:20:40 24,150 -100 24,250 24,150 556
12:20:30 24,350 100 24,300 24,200 1
12:20:20 24,300 50 24,350 24,200 175
12:19:50 24,300 50 24,300 24,200 1,301
12:19:10 24,300 50 24,300 24,200 1
12:19:00 24,300 50 24,300 24,150 1
12:18:40 24,200 -50 24,300 24,150 177
12:18:00 24,150 -100 24,200 24,150 21
12:17:10 24,200 -50 24,200 24,150 114
12:16:00 24,200 -50 24,300 24,200 3
12:15:10 24,300 50 24,200 24,150 33
12:14:20 24,200 -50 24,300 24,150 18
12:14:00 24,250 0 24,300 24,200 3
12:13:50 24,200 -50 24,250 24,200 123
12:13:40 24,200 -50 24,300 24,200 65
12:13:30 24,250 0 24,300 24,200 41
12:13:20 24,250 0 24,250 24,150 495
12:13:10 24,200 -50 24,200 24,100 25
12:12:20 24,250 0 24,200 24,100 41
12:12:10 24,200 -50 24,250 24,100 33
12:12:00 24,250 0 24,250 24,100 2
12:11:40 24,250 0 24,250 24,100 1
12:11:30 24,200 -50 24,250 24,100 204
12:11:20 24,200 -50 24,250 24,200 51
12:11:10 24,200 -50 24,200 24,100 101
12:11:00 24,050 -200 24,150 24,050 639
12:10:50 24,200 -50 24,200 24,100 1
12:10:20 24,150 -100 24,200 24,100 10
12:10:00 24,200 -50 24,200 24,150 5
12:09:30 24,200 -50 24,200 24,100 1
12:09:00 24,100 -150 24,200 24,100 196
12:08:50 24,150 -100 24,200 24,100 166
12:08:40 24,150 -100 24,150 24,050 100
12:08:10 24,150 -100 24,150 24,050 516
12:08:00 24,150 -100 24,150 24,100 100
12:07:50 24,200 -50 24,200 24,150 1
12:07:30 24,150 -100 24,200 24,150 200
12:07:10 24,150 -100 24,200 24,150 300
12:06:40 24,150 -100 24,250 24,150 221
12:06:20 24,200 -50 24,200 24,150 79
12:05:30 24,200 -50 24,250 24,200 101
12:05:10 24,200 -50 24,200 24,150 150
12:05:00 24,200 -50 24,200 24,150 10
12:04:50 24,200 -50 24,200 24,150 5
12:04:40 24,200 -50 24,200 24,150 134
12:04:10 24,200 -50 24,250 24,200 500
12:04:00 24,250 0 24,250 24,200 16
12:03:40 24,250 0 24,250 24,200 1
12:03:30 24,200 -50 24,250 24,200 2
12:03:20 24,300 50 24,250 24,200 5
12:03:10 24,250 0 24,300 24,200 30
12:03:00 24,200 -50 24,300 24,200 291
12:02:30 24,350 100 24,300 24,250 6
12:02:10 24,350 100 24,350 24,250 1
12:01:50 24,250 0 24,350 24,250 9
12:01:30 24,250 0 24,350 24,250 449
12:01:20 24,300 50 24,300 24,250 514
12:01:00 24,250 0 24,300 24,250 73
12:00:20 24,250 0 24,300 24,250 10
12:00:00 24,300 50 24,300 24,250 19
11:59:50 24,300 50 24,300 24,250 2
11:59:10 24,300 50 24,300 24,250 7
11:58:30 24,300 50 24,300 24,250 45
11:58:20 24,200 -50 24,300 24,200 7
11:58:10 24,250 0 24,300 24,200 105
11:58:00 24,250 0 24,250 24,200 89
11:57:50 24,250 0 24,250 24,150 2
11:57:30 24,250 0 24,250 24,150 2
11:57:10 24,200 -50 24,250 24,150 124
11:56:40 24,200 -50 24,200 24,150 20
11:56:00 24,200 -50 24,200 24,150 1
11:55:40 24,200 -50 24,200 24,150 59
11:55:20 24,200 -50 24,200 24,150 1
11:55:00 24,150 -100 24,200 24,150 128
11:54:40 24,150 -100 24,150 24,100 1
11:54:30 24,100 -150 24,150 24,100 1
11:54:00 24,150 -100 24,150 24,100 2
11:53:50 24,100 -150 24,200 24,150 219
11:53:40 24,100 -150 24,200 24,100 103
11:53:30 24,200 -50 24,200 24,150 2
11:52:40 24,150 -100 24,200 24,150 212
11:52:30 24,100 -150 24,150 24,100 1
11:52:20 24,150 -100 24,150 24,100 12
11:52:10 24,100 -150 24,150 24,100 1
11:51:50 24,150 -100 24,150 24,100 100
11:51:20 24,150 -100 24,200 24,150 197
11:51:10 24,150 -100 24,150 24,100 5
11:51:00 24,150 -100 24,150 24,100 632
11:50:40 24,200 -50 24,200 24,150 51
11:50:30 24,150 -100 24,200 24,150 441
11:50:20 24,150 -100 24,200 24,150 99
11:49:30 24,250 0 24,250 24,200 235
11:49:20 24,250 0 24,250 24,200 6
11:48:40 24,200 -50 24,250 24,200 166
11:48:10 24,350 100 24,350 24,300 3
11:48:00 24,350 100 24,350 24,300 1
11:47:50 24,350 100 24,350 24,300 366
11:47:40 24,300 50 24,350 24,300 2
11:47:30 24,350 100 24,350 24,300 21
11:47:20 24,350 100 24,400 24,350 3
11:47:10 24,350 100 24,400 24,350 151
11:47:00 24,400 150 24,400 24,350 5
11:46:40 24,400 150 24,400 24,350 55
11:46:30 24,400 150 24,400 24,350 2,245
11:46:20 24,550 300 24,500 24,400 14
11:46:10 24,550 300 24,550 24,400 2
11:46:00 24,550 300 24,550 24,400 1
11:45:40 24,450 200 24,550 24,400 248
11:45:30 24,500 250 24,550 24,500 1
11:45:20 24,500 250 24,550 24,500 18
11:44:50 24,500 250 24,500 24,450 1
11:44:30 24,450 200 24,500 24,400 75
11:44:00 24,450 200 24,450 24,400 2
11:43:50 24,450 200 24,450 24,400 3
11:43:40 24,400 150 24,450 24,400 5
11:43:30 24,450 200 24,450 24,400 5
11:43:20 24,450 200 24,450 24,400 1
11:43:10 24,400 150 24,450 24,400 10
11:42:50 24,400 150 24,450 24,400 27
11:42:10 24,450 200 24,500 24,400 13
11:42:00 24,450 200 24,450 24,350 12
11:41:50 24,300 50 24,450 24,300 1,187
11:41:40 24,500 250 24,550 24,450 74
11:41:30 24,550 300 24,550 24,450 2
11:41:20 24,550 300 24,600 24,550 1,457
11:41:10 24,550 300 24,650 24,550 77
11:41:00 24,550 300 24,550 24,500 3
11:40:50 24,550 300 24,550 24,500 21
11:40:40 24,500 250 24,550 24,500 321
11:40:20 24,750 500 24,700 24,650 16
11:40:00 24,700 450 24,700 24,650 47
11:39:50 24,700 450 24,700 24,650 11
11:39:30 24,750 500 24,700 24,600 3,412
11:39:20 24,650 400 24,650 24,550 17
11:39:10 24,650 400 24,650 24,550 1
11:39:00 24,650 400 24,650 24,550 38
11:38:50 24,550 300 24,650 24,550 11
11:38:40 24,650 400 24,650 24,550 1
11:38:30 24,500 250 24,650 24,500 226
11:38:00 24,700 450 24,700 24,650 101
11:37:50 24,700 450 24,700 24,550 140
11:37:40 24,650 400 24,650 24,550 200
11:37:30 24,650 400 24,650 24,550 84
11:37:20 24,600 350 24,650 24,500 639
11:36:50 24,600 350 24,650 24,600 19
11:36:40 24,550 300 24,600 24,500 51
11:36:30 24,500 250 24,550 24,500 10
11:36:20 24,550 300 24,550 24,500 39
11:36:10 24,550 300 24,550 24,500 50
11:36:00 24,600 350 24,600 24,550 161
11:35:50 24,450 200 24,550 24,500 802
11:35:40 24,550 300 24,600 24,550 375
11:35:30 24,550 300 24,550 24,500 82
11:35:20 24,500 250 24,550 24,500 2
11:35:10 24,600 350 24,600 24,500 202
11:35:00 24,550 300 24,550 24,500 135
11:34:40 24,550 300 24,550 24,500 31
11:34:10 24,600 350 24,550 24,500 1
11:34:00 24,550 300 24,600 24,450 83
11:33:50 24,500 250 24,500 24,450 29
11:33:40 24,500 250 24,500 24,450 5
11:33:20 24,550 300 24,550 24,450 896
11:33:10 24,500 250 24,500 24,400 1
11:33:00 24,450 200 24,500 24,400 30
11:32:50 24,400 150 24,500 24,450 424
11:32:40 24,450 200 24,500 24,400 10
11:32:20 24,500 250 24,450 24,400 1,476
11:31:30 24,350 100 24,400 24,350 269
11:31:10 24,400 150 24,400 24,350 20
11:31:00 24,450 200 24,400 24,350 1
11:30:50 24,450 200 24,450 24,350 76
11:30:20 24,350 100 24,400 24,350 79
11:29:50 24,350 100 24,400 24,350 138
11:29:40 24,350 100 24,400 24,350 39
11:29:30 24,350 100 24,350 24,300 72
11:29:20 24,350 100 24,400 24,350 20
11:28:40 24,350 100 24,400 24,350 2
11:28:20 24,450 200 24,400 24,350 152
11:28:10 24,500 250 24,500 24,450 162
11:27:50 24,450 200 24,500 24,450 203
11:27:40 24,550 300 24,550 24,450 22
11:27:30 24,500 250 24,550 24,450 137
11:27:20 24,550 300 24,550 24,450 471
11:27:10 24,450 200 24,450 24,350 472
11:27:00 24,450 200 24,550 24,500 508
11:26:40 24,300 50 24,350 24,300 368
11:26:30 24,350 100 24,350 24,150 2
11:26:20 24,350 100 24,350 24,150 1
11:26:10 24,100 -150 24,350 24,150 1,339
11:25:20 24,300 50 24,400 24,300 61
11:25:10 24,400 150 24,400 24,300 2
11:25:00 24,400 150 24,400 24,300 14
11:24:50 24,350 100 24,350 24,300 2
11:24:40 24,350 100 24,350 24,250 4
11:24:30 24,350 100 24,350 24,250 7
11:24:10 24,350 100 24,400 24,250 113
11:24:00 24,350 100 24,350 24,250 3
11:23:50 24,350 100 24,350 24,250 24
11:23:30 24,350 100 24,350 24,250 234
11:23:20 24,400 150 24,400 24,350 1,364
11:23:10 24,400 150 24,450 24,350 163
11:22:50 24,400 150 24,500 24,400 117
11:22:40 24,500 250 24,500 24,450 40
11:22:30 24,500 250 24,500 24,450 83
11:22:20 24,500 250 24,500 24,400 14
11:22:10 24,500 250 24,500 24,450 228
11:22:00 24,500 250 24,550 24,500 299
11:21:50 24,450 200 24,500 24,400 131
11:21:40 24,450 200 24,450 24,350 51
11:21:30 24,300 50 24,400 24,350 23
11:21:20 24,400 150 24,450 24,400 144
11:21:10 24,300 50 24,350 24,300 1,037
11:20:40 24,250 0 24,300 24,250 11
11:20:30 24,250 0 24,300 24,250 405
11:20:20 24,250 0 24,250 24,200 132
11:20:10 24,250 0 24,300 24,250 43
11:20:00 24,300 50 24,300 24,250 305
11:19:50 24,300 50 24,300 24,250 156
11:19:40 24,350 100 24,350 24,250 94
11:19:30 24,250 0 24,350 24,200 555
11:19:20 24,250 0 24,250 24,200 737
11:19:10 24,250 0 24,350 24,250 500
11:19:00 24,300 50 24,350 24,300 132
11:18:40 24,300 50 24,400 24,300 256
11:18:10 24,300 50 24,400 24,300 65
11:17:30 24,250 0 24,400 24,300 4,000
11:17:20 24,300 50 24,450 24,300 104
11:17:10 24,300 50 24,450 24,300 220
11:17:00 24,300 50 24,450 24,300 123
11:16:50 24,350 100 24,450 24,300 65
11:16:40 24,350 100 24,450 24,350 315
11:16:30 24,350 100 24,400 24,350 84
11:16:20 24,300 50 24,450 24,300 8
11:16:10 24,350 100 24,450 24,300 458
11:16:00 24,300 50 24,400 24,350 137
11:15:40 24,300 50 24,450 24,300 59
11:15:30 24,350 100 24,450 24,300 176
11:15:20 24,350 100 24,350 24,250 165
11:15:10 24,300 50 24,400 24,300 1,462
11:15:00 24,400 150 24,450 24,350 2,390
11:14:50 24,450 200 24,450 24,400 231
11:14:40 24,450 200 24,450 24,400 1,293
11:14:30 24,500 250 24,500 24,450 689
11:14:20 24,500 250 24,550 24,500 25
11:14:10 24,500 250 24,500 24,450 120
11:14:00 24,500 250 24,500 24,450 121
11:13:50 24,450 200 24,500 24,450 340
11:13:40 24,500 250 24,500 24,450 240
11:13:20 24,450 200 24,450 24,400 125
11:13:10 24,450 200 24,500 24,450 2
11:13:00 24,500 250 24,450 24,400 72
11:12:50 24,500 250 24,500 24,400 320
11:12:40 24,550 300 24,550 24,500 232
11:12:30 24,600 350 24,600 24,550 480
11:12:20 24,700 450 24,700 24,650 215
11:12:10 24,800 550 24,800 24,700 374
11:12:00 24,750 500 24,750 24,700 1,407
11:11:50 24,750 500 24,750 24,700 1,098
11:11:40 24,700 450 24,700 24,650 460
11:11:30 24,650 400 24,700 24,650 1,610
11:11:20 24,600 350 24,650 24,500 515
11:11:10 24,550 300 24,600 24,550 509
11:11:00 24,450 200 24,550 24,450 572
11:10:50 24,500 250 24,550 24,500 1
11:10:30 24,550 300 24,500 24,400 205
11:10:20 24,450 200 24,550 24,400 1,033
11:10:10 24,450 200 24,500 24,400 51
11:09:50 24,400 150 24,450 24,400 4,463
11:09:40 24,350 100 24,400 24,300 1,118
11:09:30 24,300 50 24,350 24,300 10
11:09:20 24,350 100 24,350 24,300 524
11:08:00 24,400 150 24,450 24,350 570
11:07:50 24,400 150 24,400 24,350 10
11:07:40 24,350 100 24,400 24,350 166
11:07:20 24,350 100 24,350 24,300 2
11:07:10 24,300 50 24,350 24,300 76
11:07:00 24,350 100 24,350 24,300 80
11:06:50 24,400 150 24,400 24,350 31
11:06:40 24,400 150 24,400 24,350 1
11:06:30 24,400 150 24,400 24,350 109
11:06:20 24,400 150 24,450 24,400 174
11:06:10 24,400 150 24,400 24,350 310
11:06:00 24,450 200 24,450 24,400 204
11:05:40 24,350 100 24,450 24,400 4
11:05:30 24,350 100 24,450 24,350 5
11:05:20 24,400 150 24,500 24,350 29
11:05:10 24,500 250 24,500 24,400 71
11:05:00 24,500 250 24,450 24,400 40
11:04:40 24,400 150 24,450 24,400 8
11:04:30 24,450 200 24,450 24,400 27
11:04:20 24,450 200 24,500 24,450 1,709
11:04:10 24,400 150 24,450 24,300 426
11:03:50 24,450 200 24,450 24,400 1
11:03:40 24,500 250 24,500 24,450 1
11:03:30 24,400 150 24,500 24,400 728
11:03:20 24,400 150 24,450 24,400 138
11:03:10 24,400 150 24,400 24,300 1,309
11:03:00 24,400 150 24,450 24,400 221
11:02:50 24,350 100 24,400 24,300 21
11:02:40 24,300 50 24,400 24,300 191
11:02:30 24,300 50 24,400 24,300 1
11:02:20 24,400 150 24,400 24,300 61
11:02:10 24,350 100 24,400 24,350 21
11:02:00 24,350 100 24,400 24,350 149
11:01:40 24,450 200 24,450 24,400 1
11:01:20 24,400 150 24,450 24,400 205
11:01:10 24,400 150 24,450 24,400 25
11:01:00 24,400 150 24,450 24,400 547
11:00:50 24,400 150 24,450 24,400 222
11:00:40 24,400 150 24,450 24,400 24
11:00:30 24,400 150 24,450 24,400 13
11:00:20 24,400 150 24,450 24,400 6
11:00:10 24,400 150 24,450 24,400 7
11:00:00 24,400 150 24,450 24,400 8
10:59:50 24,400 150 24,450 24,400 290
10:59:40 24,400 150 24,450 24,400 3
10:59:30 24,400 150 24,450 24,400 75
10:59:20 24,450 200 24,450 24,400 120
10:59:10 24,400 150 24,450 24,400 24
10:59:00 24,450 200 24,450 24,400 104
10:58:50 24,450 200 24,450 24,400 302
10:58:40 24,500 250 24,550 24,500 872
10:58:30 24,500 250 24,550 24,500 390
10:58:20 24,500 250 24,550 24,500 558
10:58:10 24,500 250 24,500 24,450 173
10:58:00 24,500 250 24,550 24,500 107
10:57:50 24,500 250 24,550 24,500 946
10:57:40 24,450 200 24,500 24,450 539
10:57:20 24,500 250 24,450 24,400 102
10:57:10 24,450 200 24,500 24,400 263
10:57:00 24,450 200 24,450 24,400 1
10:56:50 24,450 200 24,450 24,400 70
10:56:40 24,500 250 24,500 24,450 10
10:56:30 24,500 250 24,500 24,400 203
10:56:20 24,500 250 24,500 24,400 1,336
10:56:10 24,450 200 24,450 24,400 20
10:55:50 24,450 200 24,450 24,400 364
10:55:40 24,450 200 24,400 24,300 97
10:55:30 24,350 100 24,400 24,300 321
10:55:20 24,450 200 24,400 24,350 9
10:55:00 24,450 200 24,450 24,350 1
10:54:50 24,350 100 24,450 24,300 57
10:54:40 24,500 250 24,450 24,350 324
10:54:30 24,500 250 24,450 24,350 1,565
10:54:20 24,250 0 24,300 24,250 4
10:54:10 24,300 50 24,300 24,250 100
10:54:00 24,300 50 24,300 24,250 1
10:53:50 24,300 50 24,300 24,250 51
10:53:40 24,300 50 24,300 24,250 341
10:53:30 24,300 50 24,300 24,250 100
10:53:20 24,300 50 24,300 24,250 144
10:53:10 24,250 0 24,300 24,250 214
10:53:00 24,200 -50 24,200 24,150 9
10:52:50 24,250 0 24,200 24,150 25
10:52:40 24,200 -50 24,250 24,150 303
10:52:30 24,200 -50 24,250 24,150 201
10:52:20 24,050 -200 24,150 24,100 50
10:51:40 24,150 -100 24,150 24,050 22
10:51:30 24,100 -150 24,150 24,100 11
10:51:20 24,150 -100 24,250 24,100 333
10:51:10 24,150 -100 24,150 24,050 71
10:51:00 24,050 -200 24,150 24,050 202
10:50:50 24,050 -200 24,150 24,050 235
10:50:40 24,100 -150 24,150 24,100 27
10:50:30 24,150 -100 24,200 24,150 23
10:50:20 24,100 -150 24,150 24,100 53
10:50:10 24,100 -150 24,150 24,100 83
10:49:40 24,200 -50 24,200 24,150 50
10:49:30 24,200 -50 24,200 24,150 105
10:49:10 24,350 100 24,200 24,150 219
10:49:00 24,200 -50 24,150 24,100 98
10:48:50 24,200 -50 24,200 24,150 5
10:48:20 24,200 -50 24,200 24,150 1
10:48:00 24,100 -150 24,200 24,100 1,187
10:47:30 24,150 -100 24,200 24,150 1
10:47:20 24,250 0 24,250 24,150 251
10:46:50 24,300 50 24,250 24,200 4,426
10:46:40 24,200 -50 24,200 24,100 41
10:46:30 24,200 -50 24,200 24,100 140
10:46:20 24,200 -50 24,200 24,100 363
10:45:50 24,200 -50 24,150 24,100 8
10:45:30 24,150 -100 24,200 24,100 153
10:45:20 24,150 -100 24,150 24,100 41
10:45:10 24,150 -100 24,150 24,050 204
10:45:00 24,100 -150 24,100 24,050 13
10:44:20 24,150 -100 24,150 24,100 71
10:44:10 24,100 -150 24,150 24,100 32
10:44:00 24,100 -150 24,150 24,100 11
10:43:50 24,100 -150 24,100 24,050 25
10:43:30 24,100 -150 24,100 24,050 41
10:43:00 24,100 -150 24,100 24,050 1
10:42:20 24,050 -200 24,100 24,050 248
10:42:10 24,050 -200 24,100 24,050 249
10:42:00 24,100 -150 24,150 24,100 213
10:41:50 24,100 -150 24,150 24,100 39
10:41:40 24,150 -100 24,150 24,100 1
10:41:30 24,150 -100 24,150 24,100 8
10:41:10 24,150 -100 24,150 24,100 18
10:41:00 24,200 -50 24,200 24,150 3
10:40:50 24,200 -50 24,200 24,100 41
10:40:40 24,200 -50 24,200 24,100 190
10:40:30 24,250 0 24,250 24,200 19
10:40:10 24,250 0 24,250 24,200 157
10:40:00 24,250 0 24,250 24,200 1
10:39:50 24,200 -50 24,250 24,200 1
10:39:40 24,250 0 24,250 24,200 2
10:39:20 24,250 0 24,250 24,200 7
10:39:10 24,250 0 24,250 24,200 3
10:39:00 24,300 50 24,250 24,200 587
10:38:50 24,350 100 24,400 24,350 1,046
10:38:30 24,250 0 24,250 24,200 1,054
10:38:20 24,300 50 24,300 24,250 40
10:38:10 24,300 50 24,300 24,250 42
10:38:00 24,250 0 24,350 24,250 2,123
10:37:50 24,300 50 24,250 24,200 1,763
10:37:40 24,300 50 24,300 24,250 484
10:37:20 24,250 0 24,300 24,250 120
10:37:10 24,250 0 24,300 24,250 19
10:37:00 24,250 0 24,250 24,200 50
10:36:50 24,200 -50 24,250 24,200 89
10:36:40 24,150 -100 24,200 24,100 69
10:36:30 24,100 -150 24,150 24,100 27
10:36:10 24,100 -150 24,100 24,050 400
10:36:00 24,150 -100 24,150 24,100 384
10:35:50 24,100 -150 24,100 24,050 1
10:35:40 24,050 -200 24,100 24,050 18
10:35:00 24,100 -150 24,100 24,050 41
10:34:40 24,100 -150 24,100 24,050 127
10:34:20 24,100 -150 24,100 24,050 10
10:34:00 24,100 -150 24,100 24,050 145
10:33:50 24,050 -200 24,100 24,050 275
10:33:30 24,100 -150 24,100 24,050 110
10:33:20 24,100 -150 24,100 24,000 37
10:33:10 24,100 -150 24,100 24,000 46
10:32:50 24,050 -200 24,100 24,000 131
10:32:40 24,000 -250 24,050 24,000 164
10:32:20 24,000 -250 24,050 24,000 1
10:32:10 24,050 -200 24,000 23,950 91
10:31:20 24,050 -200 24,050 23,950 100
10:31:10 24,050 -200 24,050 23,950 32
10:31:00 24,050 -200 24,050 23,950 5
10:30:50 24,050 -200 24,050 23,950 2
10:30:40 24,050 -200 24,050 23,950 4
10:30:30 24,050 -200 24,050 23,950 9
10:30:20 24,050 -200 24,050 23,950 424
10:30:10 23,950 -300 24,000 23,900 634
10:30:00 23,900 -350 23,950 23,800 1,568
10:29:50 23,750 -500 23,900 23,850 1,013
10:29:40 23,800 -450 24,000 23,900 870
10:29:30 24,050 -200 24,100 24,050 1,446
10:29:20 23,850 -400 24,000 23,850 862
10:29:10 24,050 -200 24,050 23,950 1,043
10:28:50 24,200 -50 24,200 24,100 407
10:28:40 24,200 -50 24,200 24,150 25
10:28:30 24,200 -50 24,250 24,200 146
10:28:20 24,250 0 24,250 24,200 1
10:28:10 24,250 0 24,250 24,200 531
10:28:00 24,250 0 24,250 24,200 102
10:27:50 24,250 0 24,300 24,250 12
10:27:40 24,350 100 24,300 24,250 52
10:27:20 24,350 100 24,350 24,250 26
10:27:10 24,350 100 24,350 24,250 256
10:27:00 24,250 0 24,350 24,250 112
10:26:50 24,350 100 24,350 24,250 97
10:26:40 24,200 -50 24,300 24,250 155
10:26:30 24,200 -50 24,250 24,200 5
10:26:20 24,100 -150 24,250 24,200 81
10:26:10 24,200 -50 24,250 24,200 790
10:26:00 24,150 -100 24,150 24,000 761
10:25:50 24,200 -50 24,250 24,150 41
10:25:40 24,200 -50 24,200 24,150 241
10:25:10 24,250 0 24,200 24,150 182
10:25:00 24,300 50 24,300 24,250 7
10:24:50 24,300 50 24,300 24,250 44
10:24:40 24,400 150 24,400 24,300 721
10:24:30 24,350 100 24,400 24,350 175
10:24:20 24,350 100 24,350 24,300 122
10:24:10 24,300 50 24,300 24,250 60
10:24:00 24,300 50 24,300 24,250 5
10:23:50 24,400 150 24,300 24,250 57
10:23:40 24,500 250 24,450 24,300 1,433
10:23:30 24,300 50 24,350 24,200 152
10:23:20 24,300 50 24,300 24,200 1,562
10:23:10 24,200 -50 24,200 24,150 695
10:23:00 24,100 -150 24,100 24,000 779
10:22:50 24,050 -200 24,050 23,950 289
10:22:40 24,050 -200 24,050 23,900 9
10:22:30 23,950 -300 24,050 23,900 1,163
10:22:20 23,900 -350 24,000 23,950 70
10:22:10 23,900 -350 23,950 23,850 864
10:22:00 23,900 -350 23,900 23,850 284
10:21:50 23,900 -350 23,900 23,850 207
10:21:30 24,000 -250 23,950 23,900 1
10:21:10 24,000 -250 24,000 23,850 5,788
10:21:00 23,900 -350 23,900 23,800 202
10:20:50 23,950 -300 23,950 23,900 32
10:20:40 23,950 -300 23,950 23,900 117
10:20:30 23,950 -300 23,950 23,900 92
10:20:20 23,900 -350 23,950 23,900 59
10:20:10 23,900 -350 23,950 23,800 248
10:20:00 24,050 -200 24,000 23,950 166
10:19:50 24,000 -250 24,050 24,000 81
10:19:40 24,000 -250 24,000 23,950 32
10:19:30 23,900 -350 23,950 23,900 29
10:19:20 23,900 -350 24,000 23,950 5,549
10:19:10 23,750 -500 23,900 23,850 31
10:19:00 23,800 -450 23,900 23,750 2,627
10:18:40 23,750 -500 23,800 23,750 47
10:18:30 23,750 -500 23,800 23,750 172
10:18:20 23,800 -450 23,800 23,750 105
10:18:10 23,800 -450 23,800 23,750 84
10:18:00 23,800 -450 23,800 23,750 1
10:17:50 23,800 -450 23,800 23,750 1,377
10:17:40 23,800 -450 23,800 23,750 751
10:17:30 23,800 -450 23,800 23,750 116
10:17:20 23,800 -450 23,800 23,700 4
10:17:10 23,800 -450 23,800 23,700 4,580
10:17:00 23,700 -550 23,700 23,650 6,309
10:16:50 23,600 -650 23,650 23,600 13
10:16:40 23,600 -650 23,650 23,600 3
10:16:30 23,650 -600 23,650 23,600 1
10:16:20 23,650 -600 23,650 23,600 29
10:16:10 23,600 -650 23,650 23,600 210
10:16:00 23,650 -600 23,650 23,500 2
10:15:50 23,600 -650 23,650 23,500 117
10:15:40 23,600 -650 23,600 23,500 22
10:15:30 23,600 -650 23,600 23,500 228
10:15:20 23,550 -700 23,550 23,500 63
10:15:10 23,550 -700 23,550 23,500 42
10:15:00 23,550 -700 23,650 23,550 20
10:14:50 23,550 -700 23,650 23,550 16
10:14:30 23,550 -700 23,550 23,500 67
10:14:10 23,650 -600 23,650 23,600 1,055
10:14:00 23,600 -650 23,600 23,500 3,941
10:13:50 23,550 -700 23,600 23,550 5,953
10:13:40 23,500 -750 23,500 23,400 885
10:13:30 23,550 -700 23,550 23,500 7,248
10:13:20 23,700 -550 23,700 23,600 97
10:13:10 23,700 -550 23,750 23,600 15
10:12:40 23,700 -550 23,700 23,600 207
10:12:30 23,700 -550 23,700 23,550 887
10:12:20 23,600 -650 23,600 23,550 421
10:12:00 23,600 -650 23,700 23,600 40
10:11:40 23,600 -650 23,700 23,600 12
10:11:10 23,550 -700 23,700 23,600 360
10:11:00 23,650 -600 23,700 23,650 152
10:10:50 23,600 -650 23,600 23,550 76
10:10:40 23,550 -700 23,600 23,500 57
10:10:30 23,500 -750 23,600 23,550 405
10:10:20 23,550 -700 23,700 23,550 27
10:10:10 23,600 -650 23,700 23,550 17
10:10:00 23,700 -550 23,700 23,600 4
10:09:50 23,600 -650 23,700 23,600 41
10:09:40 23,600 -650 23,700 23,600 35
10:09:30 23,650 -600 23,700 23,600 520
10:09:20 23,700 -550 23,700 23,650 1
10:09:00 23,750 -500 23,700 23,650 619
10:08:50 23,650 -600 23,700 23,650 1
10:08:40 23,700 -550 23,750 23,650 472
10:08:30 23,600 -650 23,700 23,650 134
10:08:10 23,700 -550 23,700 23,600 13
10:08:00 23,700 -550 23,700 23,650 107
10:07:50 23,700 -550 23,700 23,650 1,142
10:07:30 23,800 -450 23,800 23,700 1,288
10:07:20 23,700 -550 23,800 23,650 503
10:07:10 23,900 -350 23,800 23,750 1
10:07:00 23,900 -350 23,900 23,750 1
10:06:50 23,700 -550 23,900 23,750 95
10:06:40 23,750 -500 23,900 23,700 4
10:06:30 23,750 -500 23,750 23,700 363
10:06:20 23,600 -650 23,700 23,600 9,647
10:06:10 23,750 -500 23,800 23,750 17
10:06:00 23,750 -500 23,800 23,750 674
10:05:40 23,750 -500 23,800 23,750 232
10:05:20 23,800 -450 23,800 23,750 1,266
10:05:10 23,850 -400 23,850 23,800 1
10:05:00 23,825 -425 23,850 23,800 7
10:04:30 23,850 -400 23,850 23,800 253
10:04:10 23,900 -350 23,900 23,800 666
10:04:00 23,900 -350 23,900 23,850 3
10:03:50 23,900 -350 23,900 23,850 125
10:03:00 23,900 -350 23,900 23,850 233
10:02:40 23,900 -350 23,950 23,900 29
10:02:10 23,900 -350 23,950 23,900 50
10:02:00 23,900 -350 23,950 23,900 1
10:01:50 23,950 -300 24,000 23,900 996
10:01:40 24,000 -250 24,050 23,950 8
10:01:30 24,000 -250 24,050 24,000 82
10:01:20 24,000 -250 24,050 24,000 141
10:01:00 23,950 -300 24,000 23,950 30
10:00:40 24,000 -250 24,000 23,950 194
10:00:30 24,000 -250 24,050 24,000 180
10:00:10 23,950 -300 24,000 23,950 31
09:59:20 23,950 -300 24,000 23,950 120
09:59:00 23,950 -300 24,000 23,950 1
09:58:50 23,900 -350 24,000 23,950 166
09:58:40 24,000 -250 24,000 23,950 133
09:58:30 23,950 -300 24,000 23,950 385
09:58:10 23,950 -300 24,000 23,950 24
09:57:40 23,950 -300 24,000 23,950 30
09:57:30 23,950 -300 24,000 23,950 185
09:57:20 23,900 -350 24,000 23,950 200
09:57:10 24,000 -250 24,000 23,900 780
09:57:00 23,950 -300 24,000 23,900 1
09:56:50 23,950 -300 23,950 23,900 99
09:56:30 23,900 -350 23,950 23,900 50
09:56:20 23,900 -350 23,950 23,900 58
09:56:10 23,900 -350 23,950 23,900 2
09:56:00 23,950 -300 23,950 23,900 42
09:55:50 23,950 -300 24,000 23,950 124
09:55:30 23,900 -350 23,950 23,900 50
09:55:20 23,900 -350 23,950 23,900 72
09:55:00 23,850 -400 23,900 23,850 107
09:54:50 23,850 -400 23,950 23,850 72
09:54:40 23,850 -400 23,950 23,850 118
09:54:30 23,950 -300 23,950 23,900 16
09:54:20 23,900 -350 23,900 23,850 2
09:54:10 23,900 -350 23,900 23,850 43
09:54:00 23,950 -300 23,950 23,900 10
09:53:40 23,950 -300 23,950 23,900 15
09:53:20 23,950 -300 23,950 23,900 11
09:53:10 23,950 -300 23,950 23,850 1,486
09:52:50 23,950 -300 24,000 23,950 122
09:52:40 23,950 -300 24,050 23,900 44
09:52:30 23,950 -300 24,050 23,950 2
09:52:00 23,950 -300 24,050 23,950 152
09:51:50 24,000 -250 24,050 23,950 101
09:51:30 24,000 -250 24,050 23,950 78
09:51:20 24,000 -250 24,050 24,000 12
09:51:10 24,050 -200 24,100 24,000 1
09:51:00 24,050 -200 24,050 24,000 1
09:50:50 24,050 -200 24,050 24,000 30
09:50:40 24,150 -100 24,150 24,100 393
09:50:20 24,050 -200 24,050 24,000 5
09:50:10 24,000 -250 24,050 24,000 5
09:50:00 23,950 -300 24,050 24,000 10
09:49:40 24,050 -200 24,050 23,950 2
09:49:30 24,000 -250 24,050 23,950 22
09:49:20 24,000 -250 24,000 23,950 21
09:49:10 24,000 -250 24,000 23,950 24
09:49:00 24,000 -250 24,000 23,950 26
09:48:50 24,000 -250 24,000 23,950 9
09:48:40 24,050 -200 24,000 23,950 2
09:48:30 24,000 -250 24,050 24,000 2
09:48:20 24,050 -200 24,050 24,000 4
09:48:10 24,050 -200 24,050 24,000 2
09:48:00 24,050 -200 24,050 24,000 2
09:47:50 24,050 -200 24,050 23,950 1
09:47:40 24,050 -200 24,050 23,950 453
09:47:20 24,050 -200 24,050 23,950 32
09:46:40 24,000 -250 24,050 23,950 359
09:46:30 24,050 -200 24,000 23,900 1
09:46:10 24,050 -200 24,050 23,900 435
09:46:00 23,900 -350 24,050 23,900 2
09:45:50 23,900 -350 24,050 23,900 14
09:45:40 23,900 -350 24,050 23,900 300
09:45:20 23,900 -350 24,050 23,900 38
09:45:10 23,950 -300 24,050 23,950 1,000
09:44:50 23,950 -300 24,050 24,000 580
09:44:40 24,000 -250 24,000 23,950 101
09:44:30 24,000 -250 24,050 24,000 116
09:44:20 24,100 -150 24,100 24,000 684
09:44:10 24,100 -150 24,100 23,950 324
09:43:50 24,100 -150 24,000 23,950 8
09:43:40 23,950 -300 24,100 23,950 425
09:43:30 24,100 -150 24,100 23,950 1
09:43:20 24,000 -250 24,100 23,950 245
09:43:00 23,950 -300 24,050 23,950 51
09:42:50 23,950 -300 24,050 23,950 60
09:42:40 23,950 -300 24,000 23,950 37
09:42:20 23,950 -300 24,100 24,000 1
09:42:10 24,100 -150 24,100 23,950 1
09:42:00 23,950 -300 24,100 23,950 2,998
09:41:50 24,050 -200 24,100 24,050 120
09:41:40 24,050 -200 24,050 24,000 18
09:41:30 24,000 -250 24,100 24,050 180
09:41:20 24,000 -250 24,100 24,000 291
09:41:10 24,100 -150 24,100 24,000 2,290
09:41:00 23,950 -300 23,950 23,850 4
09:40:50 23,950 -300 23,950 23,850 57
09:40:40 23,950 -300 23,950 23,850 67
09:40:30 24,000 -250 23,950 23,850 1,101
09:40:20 23,900 -350 23,900 23,850 102
09:40:10 23,900 -350 23,900 23,850 16
09:40:00 23,800 -450 23,900 23,800 442
09:39:50 23,900 -350 23,900 23,850 70
09:39:40 23,900 -350 23,900 23,850 305
09:39:30 23,900 -350 23,900 23,850 20
09:39:20 23,900 -350 23,950 23,900 2
09:39:10 23,950 -300 23,950 23,850 18
09:39:00 23,900 -350 23,950 23,850 3
09:38:50 23,900 -350 23,900 23,850 13
09:38:40 23,900 -350 23,900 23,850 869
09:38:30 23,950 -300 24,000 23,950 1
09:38:20 24,000 -250 24,000 23,950 37
09:38:10 23,950 -300 23,950 23,900 7
09:38:00 23,950 -300 23,950 23,900 15
09:37:50 23,950 -300 24,000 23,950 15
09:37:30 24,050 -200 24,000 23,950 83
09:37:20 24,050 -200 24,050 23,950 11
09:37:10 24,000 -250 24,000 23,950 236
09:37:00 24,000 -250 24,000 23,950 5
09:36:50 24,000 -250 24,000 23,950 41
09:36:40 24,000 -250 24,000 23,950 6
09:36:30 24,000 -250 24,000 23,950 3
09:36:20 24,000 -250 24,000 23,900 8
09:36:10 24,000 -250 24,000 23,900 31
09:36:00 23,950 -300 23,950 23,900 9
09:35:50 23,950 -300 23,950 23,900 319
09:35:40 24,000 -250 24,000 23,950 6
09:35:30 24,000 -250 24,000 23,950 42
09:35:20 24,050 -200 24,050 23,950 4
09:35:10 24,050 -200 24,050 23,950 11
09:35:00 24,050 -200 24,050 23,950 5
09:34:50 24,000 -250 24,050 23,950 5
09:34:40 24,000 -250 24,000 23,950 24
09:34:30 24,000 -250 24,000 23,950 60
09:34:20 23,950 -300 23,950 23,900 9
09:34:10 23,900 -350 23,950 23,900 107
09:34:00 23,950 -300 24,000 23,950 130
09:33:50 23,900 -350 23,950 23,900 76
09:33:40 23,950 -300 23,950 23,900 622
09:33:30 24,000 -250 24,000 23,950 2
09:33:20 24,000 -250 24,000 23,950 38
09:33:10 24,050 -200 24,050 24,000 1
09:33:00 23,950 -300 24,050 23,950 2
09:32:40 23,950 -300 24,050 23,950 130
09:32:10 24,000 -250 24,000 23,950 127
09:32:00 24,000 -250 24,000 23,950 548
09:31:50 24,050 -200 24,050 24,000 6
09:31:40 24,100 -150 24,100 24,050 15
09:31:30 24,100 -150 24,100 24,050 108
09:31:20 24,200 -50 24,100 24,050 3,119
09:31:10 24,100 -150 24,150 24,100 12
09:30:50 24,150 -100 24,150 24,100 77
09:30:40 24,100 -150 24,150 24,100 12
09:30:30 24,150 -100 24,150 24,100 10
09:30:20 24,100 -150 24,150 24,100 11
09:30:10 24,150 -100 24,150 24,100 41
09:30:00 24,100 -150 24,150 24,100 540
09:29:50 24,100 -150 24,250 24,100 204
09:29:40 24,150 -100 24,250 24,150 230
09:29:30 24,150 -100 24,300 24,200 27
09:29:10 24,100 -150 24,300 24,200 300
09:29:00 24,250 0 24,300 24,200 873
09:28:30 24,050 -200 24,200 24,100 231
09:28:20 24,050 -200 24,200 24,050 750
09:28:10 24,150 -100 24,150 24,100 117
09:27:50 24,150 -100 24,200 24,100 6
09:27:30 24,200 -50 24,200 24,150 65
09:27:10 24,250 0 24,200 24,150 2
09:27:00 24,150 -100 24,250 24,150 6
09:26:40 24,250 0 24,250 24,150 1
09:26:10 24,150 -100 24,250 24,150 628
09:25:50 24,150 -100 24,200 24,150 2
09:25:40 24,100 -150 24,200 24,150 22
09:25:30 24,100 -150 24,100 24,050 33
09:25:20 24,100 -150 24,100 24,050 1
09:25:10 24,100 -150 24,100 24,050 5
09:25:00 24,150 -100 24,150 24,100 18
09:24:40 24,100 -150 24,150 24,100 14
09:24:30 24,100 -150 24,150 24,100 164
09:24:20 24,100 -150 24,100 24,050 106
09:24:10 24,050 -200 24,100 24,050 346
09:24:00 24,100 -150 24,200 24,100 100
09:23:50 24,100 -150 24,200 24,100 85
09:23:30 24,100 -150 24,200 24,100 1
09:23:00 24,100 -150 24,200 24,100 66
09:22:50 24,150 -100 24,200 24,150 21
09:22:40 24,150 -100 24,150 24,100 252
09:22:10 24,150 -100 24,150 24,100 5
09:22:00 24,150 -100 24,150 24,100 279
09:21:50 24,200 -50 24,250 24,150 154
09:21:20 24,250 0 24,300 24,250 41
09:21:10 24,250 0 24,300 24,250 544
09:20:20 24,250 0 24,300 24,250 160
09:20:10 24,250 0 24,300 24,250 2
09:20:00 24,250 0 24,300 24,250 163
09:19:50 24,300 50 24,350 24,250 62
09:19:40 24,350 100 24,350 24,300 26
09:19:30 24,450 200 24,450 24,350 474
09:19:20 24,450 200 24,450 24,350 42
09:19:00 24,350 100 24,450 24,350 227
09:18:50 24,500 250 24,500 24,450 338
09:18:40 24,500 250 24,500 24,450 8
09:18:30 24,500 250 24,500 24,450 26
09:18:20 24,600 350 24,550 24,500 651
09:18:10 24,400 150 24,450 24,400 6
09:18:00 24,450 200 24,450 24,400 16
09:17:50 24,450 200 24,450 24,400 407
09:17:40 24,400 150 24,400 24,350 47
09:17:30 24,350 100 24,400 24,350 301
09:17:20 24,350 100 24,350 24,300 5
09:17:00 24,350 100 24,350 24,300 123
09:16:40 24,200 -50 24,250 24,200 10
09:16:20 24,150 -100 24,250 24,200 15
09:16:10 24,150 -100 24,150 24,100 15
09:16:00 24,100 -150 24,150 24,100 53
09:15:40 24,100 -150 24,100 24,050 312
09:15:30 24,050 -200 24,150 24,050 226
09:15:20 24,100 -150 24,200 24,050 96
09:14:40 24,100 -150 24,200 24,050 7
09:14:30 24,100 -150 24,200 24,100 1
09:14:20 24,150 -100 24,200 24,100 9
09:14:10 24,100 -150 24,150 24,100 522
09:14:00 23,950 -300 24,000 23,950 35
09:13:50 23,950 -300 24,000 23,900 274
09:13:40 24,000 -250 24,000 23,950 176
09:13:30 24,000 -250 24,000 23,950 243
09:13:20 24,050 -200 24,050 24,000 766
09:13:10 24,000 -250 24,050 24,000 24
09:13:00 24,050 -200 24,050 24,000 258
09:12:50 24,100 -150 24,100 24,050 1,389
09:12:40 24,150 -100 24,150 24,100 260
09:12:30 24,150 -100 24,200 24,100 12
09:12:20 24,150 -100 24,200 24,150 143
09:12:00 24,150 -100 24,200 24,150 176
09:11:50 24,200 -50 24,350 24,250 110
09:11:40 24,150 -100 24,200 24,150 489
09:11:30 24,100 -150 24,150 24,100 325
09:11:20 24,050 -200 24,100 24,050 770
09:11:10 24,200 -50 24,200 24,150 873
09:11:00 24,300 50 24,400 24,300 20
09:10:50 24,350 100 24,400 24,300 315
09:10:40 24,350 100 24,350 24,300 137
09:10:30 24,350 100 24,350 24,300 35
09:10:20 24,400 150 24,400 24,350 121
09:10:10 24,450 200 24,500 24,450 40
09:10:00 24,500 250 24,500 24,450 430
09:09:50 24,500 250 24,500 24,450 5
09:09:40 24,500 250 24,500 24,450 448
09:09:30 24,400 150 24,450 24,400 30
09:09:20 24,400 150 24,450 24,400 2,172
09:09:10 24,350 100 24,300 24,250 722
09:09:00 24,250 0 24,350 24,250 120
09:08:50 24,350 100 24,350 24,300 372
09:08:40 24,300 50 24,350 24,300 1
09:08:30 24,250 0 24,350 24,300 364
09:08:20 24,300 50 24,350 24,300 1
09:08:10 24,350 100 24,350 24,300 295
09:08:00 24,350 100 24,350 24,300 4
09:07:50 24,300 50 24,350 24,300 245
09:07:30 24,350 100 24,350 24,300 76
09:07:20 24,350 100 24,400 24,350 13
09:07:10 24,400 150 24,450 24,350 249
09:07:00 24,300 50 24,350 24,300 275
09:06:50 24,200 -50 24,350 24,250 242
09:06:40 24,350 100 24,350 24,300 86
09:06:30 24,300 50 24,350 24,300 1,033
09:06:20 24,300 50 24,300 24,200 94
09:06:10 24,150 -100 24,250 24,200 67
09:06:00 24,200 -50 24,250 24,200 21
09:05:50 24,200 -50 24,250 24,200 1,905
09:05:40 24,200 -50 24,200 24,150 21
09:05:30 24,200 -50 24,250 24,200 2
09:05:20 24,150 -100 24,250 24,200 290
09:05:10 24,150 -100 24,200 24,150 938
09:05:00 24,200 -50 24,200 24,100 801
09:04:50 24,200 -50 24,300 24,200 321
09:04:40 24,250 0 24,300 24,200 142
09:04:30 24,300 50 24,400 24,300 116
09:04:20 24,300 50 24,400 24,300 155
09:04:10 24,300 50 24,400 24,300 42
09:04:00 24,300 50 24,400 24,300 490
09:03:50 24,400 150 24,450 24,400 421
09:03:40 24,500 250 24,550 24,450 261
09:03:30 24,500 250 24,500 24,450 462
09:03:20 24,600 350 24,600 24,550 1,731
09:03:10 24,800 550 24,800 24,650 1,233
09:03:00 24,800 550 24,800 24,700 2,166
09:02:50 24,850 600 24,900 24,850 1,465
09:02:40 24,750 500 24,750 24,700 915
09:02:30 24,700 450 24,650 24,550 414
09:02:20 24,550 300 24,550 24,500 205
09:02:10 24,400 150 24,450 24,400 94
09:02:00 24,150 -100 24,350 24,200 630
09:01:50 24,350 100 24,350 24,250 1,367
09:01:40 24,250 0 24,250 24,150 1,132
09:01:30 24,350 100 24,450 24,300 604
09:01:20 24,400 150 24,500 24,350 3
09:01:10 24,450 200 24,500 24,400 18
09:00:50 24,450 200 24,550 24,450 50
09:00:40 24,450 200 24,550 24,450 215
09:00:30 24,400 150 24,400 24,350 735
09:00:20 24,450 200 24,500 24,450 1,264
09:00:00 24,250 0 24,550 24,500 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋증권 146,565 신한증권 124,867
키움증권 59,943 한국증권 77,256
하나증권 42,898 키움증권 56,518
신한증권 42,776 제이피모간 47,041
한국증권 34,531 미래에셋증권 32,262
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
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
25/05/02 6,440 -300 6,730 6,730 6,370 245,967 1,596,088,040
25/04/30 6,740 220 6,590 6,900 6,550 468,410 3,164,939,455
25/04/29 6,520 280 6,300 6,530 6,190 178,901 1,137,241,665
25/04/28 6,240 -170 6,410 6,480 6,220 214,461 1,355,680,380
25/04/25 6,410 -20 6,450 6,520 6,400 119,416 769,397,945
25/04/24 6,430 -80 6,510 6,610 6,390 126,798 819,086,775
25/04/23 6,510 -200 6,600 6,750 6,350 429,873 2,787,819,140
25/04/22 6,710 -240 7,060 7,110 6,570 958,946 6,509,987,025
25/04/21 6,950 490 6,630 7,800 6,550 4,349,101 31,310,768,985
25/04/18 6,460 -120 6,550 6,550 6,330 171,009 1,101,991,490
25/04/17 6,580 280 6,460 6,700 6,310 465,222 3,031,288,935
25/04/16 6,300 -20 6,210 6,450 6,210 125,152 788,113,755
25/04/15 6,320 -120 6,340 6,360 6,140 235,223 1,468,682,960
25/04/14 6,440 420 6,080 6,680 6,050 1,054,759 6,663,842,330
25/04/11 6,020 450 5,680 6,130 5,540 242,410 1,414,784,805
25/04/10 5,570 100 5,780 5,780 5,550 101,393 568,963,160
25/04/09 5,470 -200 5,670 5,670 5,450 106,443 587,378,190
25/04/08 5,670 -150 5,920 5,980 5,640 129,477 741,573,020
25/04/07 5,820 -290 5,870 6,050 5,700 199,067 1,160,531,990
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기