주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-05-21 01:02:05 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 10,310 1,260(13.92%)
  • 거래량
  • 1,376,714억
  • 거래대금
  • 13,619,356,095
아이티센 주가정보
시가 고가 저가 PER 상장주식수
9,130 10,380 9,090 56.03 23,204,527
상한가 하한가 액면가 52주(종가기준)
11,760 6,340 500 10,380(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
2,528 10,360 -
2,375 10,350 -
3,130 10,340 -
1,326 10,330 -
30 10,320 -
- 10,310 3,247
- 10,300 2,119
- 10,290 628
- 10,280 295
- 10,270 298
9,389 잔량합계 51,450
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 10,310 1,260 10,320 10,310 20,380
15:20:00 10,300 1,250 10,320 10,310 1,631
15:19:50 10,290 1,240 10,330 10,290 1,476
15:19:40 10,300 1,250 10,320 10,310 2,473
15:19:30 10,320 1,270 10,320 10,300 2,358
15:19:20 10,310 1,260 10,310 10,300 354
15:19:10 10,320 1,270 10,310 10,300 57
15:19:00 10,310 1,260 10,320 10,270 16,650
15:18:50 10,260 1,210 10,260 10,250 13
15:18:40 10,270 1,220 10,270 10,250 113
15:18:30 10,260 1,210 10,260 10,240 5
15:18:20 10,260 1,210 10,260 10,240 6,884
15:18:10 10,260 1,210 10,260 10,240 245
15:18:00 10,250 1,200 10,250 10,240 23
15:17:50 10,240 1,190 10,260 10,240 1,517
15:17:40 10,260 1,210 10,260 10,250 1,105
15:17:30 10,240 1,190 10,240 10,230 33
15:17:20 10,240 1,190 10,240 10,220 2,064
15:17:10 10,240 1,190 10,250 10,240 845
15:17:00 10,260 1,210 10,260 10,250 17
15:16:50 10,260 1,210 10,260 10,250 834
15:16:40 10,270 1,220 10,270 10,260 305
15:16:30 10,260 1,210 10,270 10,260 487
15:16:20 10,260 1,210 10,270 10,260 264
15:16:10 10,270 1,220 10,270 10,260 76
15:16:00 10,270 1,220 10,270 10,260 130
15:15:50 10,270 1,220 10,270 10,260 173
15:15:40 10,250 1,200 10,260 10,250 168
15:15:30 10,260 1,210 10,260 10,250 158
15:15:20 10,260 1,210 10,260 10,250 22
15:15:10 10,260 1,210 10,260 10,240 412
15:15:00 10,260 1,210 10,260 10,240 184
15:14:50 10,260 1,210 10,260 10,230 317
15:14:40 10,280 1,230 10,280 10,260 317
15:14:30 10,280 1,230 10,280 10,260 35
15:14:20 10,260 1,210 10,280 10,260 253
15:14:10 10,280 1,230 10,280 10,260 11
15:14:00 10,260 1,210 10,280 10,260 738
15:13:50 10,270 1,220 10,280 10,270 1,029
15:13:40 10,260 1,210 10,270 10,260 202
15:13:30 10,270 1,220 10,280 10,270 206
15:13:20 10,280 1,230 10,280 10,270 144
15:13:10 10,280 1,230 10,280 10,270 338
15:13:00 10,280 1,230 10,270 10,260 601
15:12:50 10,270 1,220 10,260 10,250 5
15:12:40 10,250 1,200 10,270 10,250 133
15:12:30 10,270 1,220 10,270 10,250 287
15:12:20 10,270 1,220 10,270 10,250 53
15:12:10 10,270 1,220 10,270 10,250 527
15:12:00 10,270 1,220 10,270 10,250 67
15:11:50 10,270 1,220 10,270 10,260 42
15:11:40 10,280 1,230 10,270 10,250 591
15:11:30 10,260 1,210 10,270 10,240 514
15:11:20 10,240 1,190 10,260 10,250 870
15:11:10 10,240 1,190 10,250 10,240 5
15:11:00 10,240 1,190 10,260 10,240 583
15:10:50 10,260 1,210 10,260 10,230 1,357
15:10:40 10,270 1,220 10,260 10,250 1,415
15:10:30 10,260 1,210 10,260 10,250 197
15:10:20 10,250 1,200 10,250 10,240 1,529
15:10:10 10,260 1,210 10,260 10,250 855
15:10:00 10,240 1,190 10,250 10,240 385
15:09:50 10,230 1,180 10,250 10,240 227
15:09:40 10,260 1,210 10,260 10,250 1,102
15:09:30 10,230 1,180 10,250 10,230 202
15:09:20 10,250 1,200 10,250 10,230 29
15:09:10 10,250 1,200 10,250 10,230 3
15:09:00 10,230 1,180 10,250 10,230 185
15:08:50 10,250 1,200 10,250 10,230 293
15:08:40 10,250 1,200 10,250 10,240 25
15:08:30 10,230 1,180 10,250 10,240 781
15:08:20 10,260 1,210 10,250 10,220 1,595
15:08:10 10,250 1,200 10,260 10,250 3,974
15:08:00 10,210 1,160 10,210 10,200 3
15:07:50 10,210 1,160 10,210 10,200 274
15:07:40 10,220 1,170 10,220 10,210 121
15:07:30 10,220 1,170 10,220 10,210 83
15:07:20 10,220 1,170 10,220 10,210 83
15:07:10 10,250 1,200 10,250 10,220 102
15:07:00 10,220 1,170 10,230 10,220 759
15:06:50 10,230 1,180 10,230 10,220 106
15:06:40 10,220 1,170 10,230 10,220 308
15:06:30 10,250 1,200 10,250 10,230 1,211
15:06:20 10,230 1,180 10,230 10,210 277
15:06:10 10,240 1,190 10,230 10,200 749
15:06:00 10,230 1,180 10,230 10,200 13
15:05:50 10,200 1,150 10,230 10,200 139
15:05:40 10,200 1,150 10,200 10,190 81
15:05:30 10,190 1,140 10,200 10,190 1,953
15:05:20 10,190 1,140 10,200 10,190 531
15:05:10 10,250 1,200 10,250 10,210 2,529
15:05:00 10,240 1,190 10,240 10,210 55
15:04:50 10,240 1,190 10,240 10,210 183
15:04:40 10,220 1,170 10,210 10,200 13
15:04:30 10,230 1,180 10,230 10,200 740
15:04:20 10,250 1,200 10,240 10,220 114
15:04:10 10,250 1,200 10,250 10,210 65
15:04:00 10,240 1,190 10,250 10,210 1,610
15:03:50 10,240 1,190 10,240 10,230 581
15:03:40 10,240 1,190 10,240 10,230 120
15:03:30 10,230 1,180 10,230 10,200 254
15:03:20 10,230 1,180 10,230 10,200 35
15:03:10 10,220 1,170 10,220 10,200 291
15:03:00 10,240 1,190 10,240 10,230 122
15:02:50 10,240 1,190 10,240 10,230 1,567
15:02:40 10,220 1,170 10,230 10,220 3,225
15:02:30 10,180 1,130 10,190 10,180 246
15:02:20 10,180 1,130 10,180 10,170 12
15:02:10 10,190 1,140 10,190 10,180 1,076
15:02:00 10,170 1,120 10,170 10,130 181
15:01:50 10,160 1,110 10,160 10,120 10
15:01:40 10,160 1,110 10,160 10,110 308
15:01:30 10,170 1,120 10,170 10,140 10
15:01:20 10,180 1,130 10,170 10,140 318
15:01:10 10,180 1,130 10,180 10,140 1,544
15:01:00 10,110 1,060 10,130 10,110 43
15:00:50 10,110 1,060 10,140 10,110 83
15:00:40 10,140 1,090 10,140 10,110 15
15:00:30 10,140 1,090 10,140 10,110 1,013
15:00:20 10,120 1,070 10,150 10,120 212
15:00:10 10,160 1,110 10,160 10,120 1,751
15:00:00 10,100 1,050 10,130 10,100 2,000
14:59:50 10,130 1,080 10,140 10,100 440
14:59:40 10,130 1,080 10,140 10,130 4,297
14:59:30 10,050 1,000 10,110 10,100 4,632
14:59:20 10,100 1,050 10,100 10,080 7,253
14:59:10 10,110 1,060 10,130 10,090 2,764
14:59:00 10,110 1,060 10,110 10,100 1,363
14:58:50 10,130 1,080 10,140 10,130 2,670
14:58:40 10,140 1,090 10,150 10,140 1,249
14:58:30 10,150 1,100 10,160 10,150 1,239
14:58:20 10,155 1,105 10,160 10,150 76
14:58:10 10,150 1,100 10,160 10,150 1,266
14:58:00 10,155 1,105 10,160 10,150 87
14:57:50 10,160 1,110 10,160 10,150 812
14:57:40 10,160 1,110 10,180 10,160 95
14:57:30 10,160 1,110 10,180 10,160 80
14:57:20 10,160 1,110 10,180 10,160 109
14:57:10 10,160 1,110 10,180 10,160 183
14:57:00 10,180 1,130 10,180 10,150 3,107
14:56:50 10,170 1,120 10,170 10,150 607
14:56:40 10,150 1,100 10,180 10,150 58
14:56:30 10,150 1,100 10,180 10,150 67
14:56:20 10,150 1,100 10,170 10,150 281
14:56:10 10,150 1,100 10,170 10,150 177
14:56:00 10,180 1,130 10,180 10,170 42
14:55:50 10,180 1,130 10,180 10,170 10
14:55:40 10,190 1,140 10,190 10,180 51
14:55:30 10,190 1,140 10,190 10,180 29
14:55:20 10,190 1,140 10,190 10,160 188
14:55:10 10,140 1,090 10,180 10,150 4
14:55:00 10,180 1,130 10,190 10,150 1,384
14:54:50 10,150 1,100 10,180 10,150 781
14:54:40 10,190 1,140 10,180 10,150 96
14:54:30 10,180 1,130 10,190 10,180 606
14:54:20 10,180 1,130 10,200 10,180 897
14:54:10 10,180 1,130 10,200 10,180 393
14:54:00 10,190 1,140 10,190 10,180 309
14:53:50 10,200 1,150 10,220 10,200 1
14:53:40 10,230 1,180 10,220 10,200 23
14:53:30 10,230 1,180 10,230 10,200 3,199
14:53:20 10,250 1,200 10,250 10,240 1
14:53:10 10,250 1,200 10,250 10,240 57
14:53:00 10,240 1,190 10,250 10,240 16
14:52:50 10,250 1,200 10,250 10,240 37
14:52:40 10,250 1,200 10,250 10,230 2
14:52:30 10,220 1,170 10,250 10,220 507
14:52:20 10,250 1,200 10,260 10,230 6,197
14:52:10 10,160 1,110 10,180 10,160 624
14:52:00 10,180 1,130 10,190 10,180 278
14:51:50 10,170 1,120 10,180 10,170 113
14:51:40 10,170 1,120 10,180 10,170 111
14:51:30 10,190 1,140 10,190 10,180 52
14:51:20 10,170 1,120 10,180 10,170 1,594
14:51:10 10,170 1,120 10,180 10,170 603
14:51:00 10,170 1,120 10,180 10,170 624
14:50:50 10,170 1,120 10,180 10,170 1,804
14:50:40 10,180 1,130 10,190 10,180 420
14:50:30 10,180 1,130 10,230 10,180 519
14:50:20 10,180 1,130 10,220 10,180 5,451
14:50:10 10,240 1,190 10,250 10,230 5,512
14:50:00 10,270 1,220 10,300 10,270 308
14:49:50 10,280 1,230 10,300 10,280 12
14:49:40 10,310 1,260 10,280 10,270 1,803
14:49:30 10,310 1,260 10,310 10,300 327
14:49:20 10,320 1,270 10,320 10,300 615
14:49:10 10,300 1,250 10,320 10,310 1,478
14:49:00 10,300 1,250 10,320 10,310 1,077
14:48:50 10,320 1,270 10,320 10,310 293
14:48:40 10,320 1,270 10,330 10,320 432
14:48:30 10,320 1,270 10,330 10,320 22
14:48:20 10,330 1,280 10,330 10,320 78
14:48:10 10,330 1,280 10,330 10,300 154
14:48:00 10,330 1,280 10,330 10,300 4,984
14:47:50 10,370 1,320 10,370 10,320 7,800
14:47:40 10,380 1,330 10,380 10,370 4,805
14:47:30 10,340 1,290 10,340 10,320 1,152
14:47:20 10,320 1,270 10,340 10,320 3,102
14:47:10 10,280 1,230 10,310 10,280 177
14:47:00 10,280 1,230 10,300 10,280 463
14:46:50 10,320 1,270 10,310 10,300 1,263
14:46:40 10,320 1,270 10,320 10,290 1,180
14:46:30 10,320 1,270 10,320 10,310 9,690
14:46:20 10,270 1,220 10,280 10,260 1,699
14:46:10 10,250 1,200 10,250 10,240 1,403
14:46:00 10,250 1,200 10,260 10,240 574
14:45:50 10,260 1,210 10,260 10,250 345
14:45:40 10,260 1,210 10,260 10,250 194
14:45:30 10,250 1,200 10,270 10,250 134
14:45:20 10,250 1,200 10,270 10,250 1,410
14:45:10 10,270 1,220 10,270 10,230 1,622
14:45:00 10,220 1,170 10,220 10,200 200
14:44:50 10,200 1,150 10,210 10,190 1,245
14:44:40 10,190 1,140 10,180 10,170 223
14:44:30 10,190 1,140 10,190 10,150 3,328
14:44:20 10,140 1,090 10,170 10,140 1,817
14:44:10 10,160 1,110 10,170 10,160 554
14:44:00 10,160 1,110 10,180 10,160 3,159
14:43:50 10,200 1,150 10,200 10,190 1,817
14:43:40 10,220 1,170 10,260 10,230 135
14:43:30 10,220 1,170 10,270 10,220 3,619
14:43:20 10,280 1,230 10,290 10,270 372
14:43:10 10,270 1,220 10,280 10,270 81
14:43:00 10,270 1,220 10,280 10,270 863
14:42:50 10,270 1,220 10,280 10,270 522
14:42:40 10,270 1,220 10,300 10,280 1,088
14:42:30 10,290 1,240 10,290 10,280 849
14:42:20 10,310 1,260 10,300 10,260 1,631
14:42:10 10,300 1,250 10,300 10,270 466
14:42:00 10,270 1,220 10,300 10,260 6,201
14:41:50 10,260 1,210 10,260 10,240 239
14:41:40 10,240 1,190 10,270 10,240 973
14:41:30 10,270 1,220 10,270 10,260 826
14:41:20 10,270 1,220 10,270 10,250 205
14:41:10 10,250 1,200 10,250 10,240 4,083
14:41:00 10,270 1,220 10,260 10,240 1,345
14:40:50 10,260 1,210 10,260 10,240 262
14:40:40 10,250 1,200 10,250 10,240 784
14:40:30 10,270 1,220 10,270 10,240 1,050
14:40:20 10,270 1,220 10,270 10,260 792
14:40:10 10,260 1,210 10,260 10,230 1,908
14:40:00 10,170 1,120 10,210 10,170 364
14:39:50 10,170 1,120 10,200 10,170 2,869
14:39:40 10,180 1,130 10,180 10,170 863
14:39:30 10,180 1,130 10,190 10,180 147
14:39:20 10,185 1,135 10,190 10,180 1,197
14:39:10 10,200 1,150 10,220 10,200 1,476
14:39:00 10,200 1,150 10,230 10,210 266
14:38:50 10,230 1,180 10,220 10,200 1,930
14:38:40 10,230 1,180 10,230 10,220 1,634
14:38:30 10,180 1,130 10,230 10,180 2,895
14:38:20 10,250 1,200 10,250 10,230 3,666
14:38:10 10,280 1,230 10,280 10,250 3,020
14:38:00 10,240 1,190 10,240 10,230 6,000
14:37:50 10,290 1,240 10,290 10,280 3,047
14:37:40 10,250 1,200 10,250 10,240 1,973
14:37:30 10,210 1,160 10,230 10,210 199
14:37:20 10,230 1,180 10,230 10,220 10,572
14:37:10 10,190 1,140 10,200 10,190 3,055
14:37:00 10,180 1,130 10,180 10,170 333
14:36:50 10,180 1,130 10,180 10,170 193
14:36:40 10,140 1,090 10,160 10,140 1,861
14:36:30 10,160 1,110 10,170 10,160 468
14:36:20 10,160 1,110 10,160 10,150 1,449
14:36:10 10,130 1,080 10,140 10,130 1,784
14:36:00 10,130 1,080 10,130 10,110 2,148
14:35:50 10,070 1,020 10,110 10,100 1,550
14:35:40 10,050 1,000 10,090 10,070 214
14:35:30 10,090 1,040 10,090 10,060 1,204
14:35:20 10,070 1,020 10,090 10,080 1,102
14:35:10 10,080 1,030 10,080 10,070 4,228
14:35:00 10,100 1,050 10,100 10,090 692
14:34:50 10,100 1,050 10,100 10,090 1,551
14:34:40 10,110 1,060 10,110 10,100 976
14:34:30 10,080 1,030 10,090 10,080 2,445
14:34:20 10,100 1,050 10,100 10,090 1,959
14:34:10 10,090 1,040 10,100 10,090 2,930
14:34:00 10,120 1,070 10,120 10,110 657
14:33:50 10,110 1,060 10,110 10,070 8,294
14:33:40 10,080 1,030 10,080 10,070 10,764
14:33:30 10,050 1,000 10,050 10,040 7,871
14:33:20 10,040 990 10,040 10,030 4,446
14:33:10 10,030 980 10,030 10,010 3,933
14:30:50 10,040 990 10,030 10,020 58,073
14:30:40 9,990 940 9,990 9,980 193
14:30:10 9,980 930 9,990 9,980 12
14:30:00 9,980 930 9,980 9,970 224
14:29:50 9,980 930 9,980 9,970 260
14:29:40 9,980 930 9,990 9,980 88
14:29:30 9,980 930 9,990 9,980 49
14:29:20 9,980 930 9,990 9,980 183
14:29:10 9,980 930 9,990 9,980 2
14:28:50 9,990 940 9,990 9,980 136
14:28:40 9,990 940 9,990 9,980 37
14:28:30 9,990 940 9,990 9,980 230
14:28:20 9,980 930 9,990 9,980 586
14:28:10 9,970 920 9,980 9,970 416
14:28:00 9,980 930 9,990 9,980 300
14:27:50 9,980 930 9,980 9,970 524
14:27:40 9,980 930 9,980 9,970 21
14:27:30 9,980 930 9,980 9,970 124
14:27:20 9,980 930 9,980 9,970 26
14:27:10 9,970 920 9,970 9,960 9
14:27:00 9,970 920 9,970 9,960 54
14:26:50 9,950 900 9,960 9,950 56
14:26:40 9,950 900 9,960 9,940 43
14:26:20 9,940 890 9,950 9,940 29
14:26:10 9,930 880 9,940 9,930 2
14:26:00 9,920 870 9,940 9,930 45
14:25:50 9,950 900 9,950 9,940 11
14:25:40 9,960 910 9,960 9,950 23
14:25:30 9,960 910 9,960 9,950 2,397
14:25:20 9,970 920 9,980 9,960 22
14:25:10 9,970 920 9,980 9,960 33
14:25:00 9,970 920 9,980 9,960 7
14:24:50 9,970 920 9,980 9,960 228
14:24:40 9,975 925 9,980 9,970 1
14:24:20 9,970 920 9,980 9,970 445
14:24:10 9,990 940 9,990 9,970 439
14:24:00 9,990 940 9,990 9,970 227
14:23:50 9,990 940 9,990 9,970 22
14:23:30 9,990 940 9,990 9,960 1,813
14:23:20 9,990 940 10,000 9,990 1,081
14:23:10 9,990 940 9,990 9,980 10
14:23:00 9,990 940 9,990 9,980 10
14:22:50 9,970 920 9,990 9,970 41
14:22:40 9,970 920 9,980 9,960 56
14:22:30 9,980 930 9,980 9,970 734
14:22:20 9,990 940 9,990 9,980 112
14:22:10 9,990 940 9,990 9,980 9
14:22:00 9,980 930 9,990 9,980 615
14:21:50 9,990 940 9,990 9,980 118
14:21:40 9,990 940 9,990 9,980 8,822
14:21:30 9,970 920 9,970 9,960 2,325
14:21:20 9,970 920 9,970 9,960 70
14:21:10 9,960 910 9,970 9,960 250
14:20:50 9,960 910 9,960 9,950 46
14:20:40 9,960 910 9,960 9,950 23
14:20:30 9,960 910 9,960 9,950 82
14:20:20 9,960 910 9,960 9,950 73
14:20:10 9,960 910 9,960 9,950 29
14:20:00 9,960 910 9,960 9,950 192
14:19:50 9,960 910 9,960 9,950 22
14:19:40 9,950 900 9,960 9,950 10
14:19:30 9,950 900 9,960 9,950 178
14:19:20 9,950 900 9,960 9,950 114
14:19:00 9,940 890 9,950 9,940 84
14:18:50 9,950 900 9,950 9,940 204
14:18:40 9,950 900 9,950 9,940 86
14:18:30 9,950 900 9,950 9,940 23
14:18:20 9,950 900 9,950 9,940 7
14:18:00 9,940 890 9,950 9,940 62
14:17:40 9,940 890 9,940 9,930 47
14:17:30 9,940 890 9,940 9,930 75
14:17:10 9,930 880 9,940 9,930 1
14:17:00 9,930 880 9,940 9,930 77
14:16:50 9,930 880 9,940 9,930 301
14:16:40 9,940 890 9,940 9,930 24
14:16:30 9,940 890 9,940 9,930 32
14:16:20 9,960 910 9,960 9,940 322
14:16:10 9,970 920 9,970 9,960 463
14:16:00 9,970 920 9,970 9,960 3,328
14:15:50 9,970 920 9,980 9,970 582
14:15:40 9,980 930 9,980 9,970 1,137
14:15:30 9,970 920 9,970 9,960 22
14:15:20 9,970 920 9,970 9,960 24
14:15:10 9,970 920 9,970 9,960 451
14:15:00 9,970 920 9,970 9,960 36
14:14:50 9,970 920 9,970 9,960 825
14:14:40 9,960 910 9,960 9,950 52
14:14:30 9,950 900 9,960 9,950 21
14:14:20 9,950 900 9,950 9,940 1
14:14:10 9,950 900 9,950 9,940 203
14:14:00 9,950 900 9,960 9,950 77
14:13:50 9,960 910 9,960 9,950 291
14:13:40 9,960 910 9,960 9,950 80
14:13:30 9,960 910 9,960 9,950 16
14:13:20 9,960 910 9,960 9,950 3,270
14:13:10 9,960 910 9,960 9,950 863
14:13:00 9,940 890 9,950 9,940 7
14:12:50 9,940 890 9,950 9,940 282
14:12:40 9,940 890 9,950 9,930 59
14:12:30 9,960 910 9,960 9,940 51
14:12:20 9,950 900 9,960 9,940 780
14:12:10 9,950 900 9,950 9,930 40
14:12:00 9,950 900 9,950 9,920 646
14:11:50 9,950 900 9,950 9,920 870
14:11:40 9,940 890 9,950 9,940 102
14:11:30 9,930 880 9,950 9,940 194
14:11:20 9,910 860 9,930 9,910 408
14:11:10 9,900 850 9,930 9,910 20
14:11:00 9,930 880 9,930 9,910 25
14:10:50 9,920 870 9,930 9,910 202
14:10:30 9,910 860 9,930 9,910 332
14:10:10 9,910 860 9,930 9,910 107
14:09:40 9,910 860 9,920 9,910 11
14:09:30 9,910 860 9,920 9,910 16
14:09:20 9,920 870 9,920 9,910 137
14:09:10 9,920 870 9,920 9,910 44
14:08:50 9,920 870 9,920 9,900 161
14:08:40 9,890 840 9,900 9,890 295
14:08:20 9,880 830 9,890 9,880 8
14:08:10 9,880 830 9,880 9,870 72
14:08:00 9,880 830 9,880 9,870 22
14:07:50 9,880 830 9,880 9,870 56
14:07:40 9,880 830 9,880 9,870 12
14:07:30 9,870 820 9,880 9,870 7
14:07:20 9,850 800 9,880 9,870 292
14:06:50 9,870 820 9,880 9,870 296
14:06:40 9,870 820 9,870 9,860 329
14:06:10 9,860 810 9,870 9,860 48
14:06:00 9,870 820 9,880 9,870 42
14:05:50 9,880 830 9,880 9,870 7
14:05:20 9,870 820 9,890 9,870 269
14:05:10 9,870 820 9,870 9,860 45
14:05:00 9,870 820 9,870 9,860 18
14:04:50 9,870 820 9,870 9,860 23
14:04:40 9,870 820 9,870 9,860 22
14:04:30 9,860 810 9,870 9,860 42
14:04:20 9,870 820 9,870 9,860 23
14:04:10 9,870 820 9,870 9,860 4
14:03:50 9,860 810 9,890 9,870 58
14:03:40 9,870 820 9,870 9,860 227
14:03:30 9,870 820 9,890 9,870 21
14:03:20 9,870 820 9,890 9,870 32
14:03:10 9,880 830 9,890 9,880 1,758
14:03:00 9,890 840 9,890 9,880 118
14:02:50 9,900 850 9,900 9,890 40
14:02:40 9,890 840 9,900 9,890 102
14:02:30 9,900 850 9,900 9,890 19
14:02:20 9,890 840 9,900 9,890 131
14:02:10 9,900 850 9,900 9,890 75
14:02:00 9,900 850 9,900 9,890 22
14:01:50 9,900 850 9,910 9,900 1,776
14:01:40 9,920 870 9,920 9,910 655
14:01:30 9,920 870 9,930 9,920 100
14:01:20 9,920 870 9,930 9,920 25
14:01:10 9,930 880 9,930 9,920 22
14:01:00 9,930 880 9,930 9,920 51
14:00:50 9,920 870 9,930 9,920 171
14:00:40 9,950 900 9,950 9,940 68
14:00:30 9,950 900 9,950 9,940 91
14:00:20 9,950 900 9,950 9,930 355
14:00:10 9,930 880 9,940 9,930 43
14:00:00 9,920 870 9,930 9,920 29
13:59:50 9,920 870 9,940 9,920 43
13:59:30 9,920 870 9,940 9,920 2
13:59:20 9,920 870 9,940 9,920 26
13:59:10 9,950 900 9,960 9,950 294
13:59:00 9,930 880 9,940 9,920 3,781
13:58:50 9,970 920 9,960 9,950 68
13:58:40 9,960 910 9,970 9,950 184
13:58:30 9,970 920 9,970 9,960 13
13:58:20 9,960 910 9,960 9,950 41
13:58:10 9,970 920 9,970 9,960 430
13:58:00 9,960 910 9,960 9,950 27
13:57:50 9,960 910 9,960 9,950 25
13:57:40 9,960 910 9,960 9,950 56
13:57:30 9,950 900 9,960 9,950 49
13:57:20 9,960 910 9,960 9,950 355
13:57:10 9,960 910 9,960 9,940 22
13:57:00 9,960 910 9,960 9,940 25
13:56:50 9,940 890 9,960 9,940 12
13:56:40 9,950 900 9,960 9,940 1
13:56:30 9,950 900 9,960 9,950 131
13:56:10 9,960 910 9,950 9,940 350
13:56:00 9,950 900 9,950 9,940 255
13:55:50 9,950 900 9,960 9,940 126
13:55:40 9,950 900 9,960 9,950 1,532
13:55:30 9,970 920 9,960 9,950 202
13:55:20 9,960 910 9,970 9,950 162
13:55:10 9,970 920 9,970 9,960 400
13:55:00 9,980 930 9,970 9,960 1,677
13:54:50 9,980 930 9,980 9,970 54
13:54:40 9,980 930 9,980 9,970 433
13:54:30 9,970 920 9,970 9,960 1,008
13:54:20 9,970 920 9,970 9,960 778
13:54:10 9,960 910 9,960 9,950 494
13:54:00 9,960 910 9,960 9,950 11
13:53:50 9,950 900 9,960 9,950 1
13:53:30 9,950 900 9,960 9,950 3,216
13:53:20 9,950 900 9,950 9,940 4
13:53:10 9,950 900 9,950 9,940 3,000
13:53:00 9,950 900 9,950 9,940 1
13:52:20 9,920 870 9,950 9,940 13
13:52:10 9,920 870 9,950 9,920 695
13:52:00 9,920 870 9,920 9,910 41
13:51:50 9,920 870 9,920 9,910 9
13:51:40 9,920 870 9,920 9,910 1,255
13:51:30 9,950 900 9,950 9,930 2,711
13:51:10 9,940 890 9,940 9,930 2
13:51:00 9,940 890 9,940 9,930 212
13:50:40 9,940 890 9,930 9,920 22
13:50:30 9,920 870 9,940 9,920 286
13:50:20 9,940 890 9,940 9,920 22
13:50:00 9,940 890 9,940 9,920 3
13:49:50 9,940 890 9,940 9,910 525
13:49:30 9,930 880 9,940 9,930 209
13:49:20 9,940 890 9,940 9,930 30
13:49:00 9,940 890 9,930 9,920 1
13:48:50 9,930 880 9,940 9,920 34
13:48:40 9,930 880 9,930 9,920 2
13:48:30 9,930 880 9,930 9,920 609
13:48:20 9,930 880 9,940 9,930 213
13:48:10 9,940 890 9,940 9,930 450
13:48:00 9,930 880 9,940 9,930 50
13:47:50 9,940 890 9,940 9,930 10
13:47:40 9,940 890 9,940 9,930 254
13:47:30 9,940 890 9,940 9,930 4
13:47:10 9,940 890 9,940 9,930 717
13:47:00 9,940 890 9,940 9,930 729
13:46:50 9,930 880 9,940 9,930 40
13:46:40 9,930 880 9,940 9,930 1,169
13:46:20 9,930 880 9,930 9,920 331
13:46:10 9,930 880 9,930 9,920 5
13:46:00 9,930 880 9,930 9,920 807
13:45:50 9,930 880 9,930 9,920 586
13:45:40 9,930 880 9,930 9,920 14
13:45:20 9,920 870 9,920 9,900 163
13:45:00 9,920 870 9,920 9,910 2
13:44:40 9,920 870 9,920 9,910 2
13:44:30 9,900 850 9,920 9,910 512
13:44:10 9,920 870 9,920 9,900 112
13:44:00 9,920 870 9,920 9,900 240
13:43:50 9,920 870 9,920 9,910 516
13:43:40 9,920 870 9,920 9,900 3
13:43:30 9,920 870 9,920 9,900 30
13:43:20 9,920 870 9,920 9,900 1,257
13:43:10 9,910 860 9,920 9,910 228
13:43:00 9,910 860 9,920 9,910 769
13:42:50 9,910 860 9,920 9,910 300
13:42:40 9,910 860 9,910 9,900 205
13:42:20 9,910 860 9,920 9,910 394
13:42:10 9,900 850 9,910 9,900 493
13:42:00 9,900 850 9,900 9,890 79
13:41:40 9,900 850 9,900 9,890 2
13:41:30 9,900 850 9,900 9,890 16
13:41:00 9,890 840 9,890 9,880 1
13:40:30 9,900 850 9,900 9,890 1
13:40:20 9,900 850 9,900 9,890 10
13:40:10 9,890 840 9,900 9,890 2
13:39:50 9,900 850 9,890 9,880 89
13:39:40 9,900 850 9,900 9,860 300
13:39:30 9,900 850 9,900 9,860 473
13:39:20 9,900 850 9,900 9,860 55
13:39:10 9,900 850 9,890 9,860 100
13:38:50 9,910 860 9,890 9,860 87
13:38:40 9,850 800 9,900 9,860 500
13:38:30 9,880 830 9,900 9,870 2,479
13:38:20 9,900 850 9,900 9,890 147
13:38:10 9,910 860 9,910 9,900 10
13:38:00 9,900 850 9,910 9,900 50
13:37:50 9,910 860 9,910 9,900 60
13:37:40 9,910 860 9,910 9,890 191
13:37:20 9,910 860 9,910 9,890 117
13:37:10 9,900 850 9,910 9,900 200
13:37:00 9,900 850 9,910 9,900 101
13:36:50 9,910 860 9,910 9,900 474
13:36:40 9,900 850 9,900 9,890 7
13:36:30 9,890 840 9,900 9,890 566
13:36:20 9,900 850 9,880 9,870 2,328
13:36:10 9,880 830 9,910 9,900 5,541
13:36:00 9,910 860 9,910 9,900 2,146
13:35:50 9,890 840 9,900 9,890 5,879
13:35:30 9,890 840 9,890 9,880 300
13:35:20 9,890 840 9,890 9,880 860
13:35:10 9,880 830 9,880 9,870 516
13:35:00 9,880 830 9,880 9,870 12
13:34:50 9,870 820 9,880 9,870 499
13:34:40 9,860 810 9,870 9,860 775
13:34:30 9,860 810 9,870 9,850 4,942
13:33:50 9,850 800 9,850 9,840 100
13:33:20 9,850 800 9,850 9,840 220
13:33:10 9,850 800 9,850 9,840 3
13:33:00 9,850 800 9,850 9,840 80
13:32:40 9,850 800 9,850 9,840 21
13:32:00 9,850 800 9,850 9,840 17
13:31:50 9,850 800 9,850 9,840 10
13:31:40 9,850 800 9,850 9,840 100
13:30:50 9,850 800 9,850 9,840 361
13:30:10 9,830 780 9,840 9,830 4
13:29:50 9,840 790 9,840 9,830 205
13:29:30 9,840 790 9,850 9,840 31
13:29:20 9,850 800 9,850 9,840 8
13:29:00 9,850 800 9,850 9,840 4
13:28:50 9,850 800 9,850 9,840 73
13:28:40 9,850 800 9,850 9,840 10
13:28:30 9,850 800 9,850 9,840 54
13:28:10 9,840 790 9,850 9,840 1,454
13:27:50 9,850 800 9,850 9,840 1
13:27:40 9,840 790 9,850 9,840 73
13:27:30 9,850 800 9,850 9,840 2
13:27:20 9,850 800 9,850 9,840 10
13:26:20 9,840 790 9,850 9,840 30
13:26:10 9,840 790 9,850 9,840 9
13:26:00 9,840 790 9,850 9,840 100
13:25:50 9,840 790 9,850 9,840 9
13:25:40 9,840 790 9,850 9,840 390
13:25:30 9,840 790 9,840 9,830 21
13:25:20 9,840 790 9,850 9,840 331
13:25:10 9,840 790 9,840 9,830 45
13:24:50 9,840 790 9,840 9,830 2
13:24:40 9,840 790 9,840 9,830 18
13:24:30 9,830 780 9,840 9,830 28
13:23:50 9,830 780 9,830 9,820 1
13:23:30 9,830 780 9,830 9,820 72
13:23:20 9,820 770 9,830 9,820 41
13:23:10 9,820 770 9,820 9,810 216
13:22:40 9,820 770 9,820 9,810 4
13:22:20 9,820 770 9,820 9,810 14
13:22:00 9,820 770 9,820 9,810 1
13:21:30 9,810 760 9,820 9,810 27
13:21:20 9,820 770 9,820 9,810 25
13:20:50 9,820 770 9,820 9,810 10
13:20:40 9,820 770 9,820 9,810 11
13:20:30 9,820 770 9,820 9,810 12
13:20:10 9,820 770 9,820 9,810 4
13:20:00 9,810 760 9,820 9,810 4
13:19:50 9,800 750 9,810 9,790 560
13:19:20 9,800 750 9,800 9,790 440
13:19:10 9,800 750 9,810 9,800 974
13:18:50 9,800 750 9,800 9,790 1
13:18:40 9,780 730 9,800 9,780 1
13:18:30 9,800 750 9,800 9,780 3
13:17:40 9,800 750 9,790 9,780 28
13:16:50 9,800 750 9,800 9,790 7
13:16:40 9,810 760 9,800 9,790 13
13:16:30 9,820 770 9,820 9,810 2
13:16:20 9,820 770 9,820 9,800 15
13:15:40 9,780 730 9,820 9,800 1
13:15:20 9,820 770 9,820 9,780 3
13:15:10 9,770 720 9,820 9,770 51
13:15:00 9,800 750 9,820 9,780 200
13:14:40 9,800 750 9,800 9,780 1,000
13:13:30 9,800 750 9,800 9,770 200
13:13:20 9,800 750 9,800 9,760 3,011
13:13:10 9,770 720 9,760 9,750 19
13:13:00 9,780 730 9,780 9,770 1
13:12:40 9,750 700 9,780 9,770 2,151
13:12:30 9,750 700 9,760 9,750 65
13:12:20 9,750 700 9,760 9,750 165
13:12:10 9,760 710 9,760 9,750 527
13:12:00 9,770 720 9,780 9,760 66
13:11:50 9,760 710 9,770 9,760 447
13:11:40 9,760 710 9,770 9,760 36
13:11:30 9,770 720 9,770 9,760 467
13:11:10 9,770 720 9,780 9,770 33
13:11:00 9,780 730 9,780 9,770 800
13:10:30 9,800 750 9,800 9,780 2
13:10:20 9,790 740 9,800 9,790 1
13:10:10 9,780 730 9,800 9,790 1
13:09:50 9,780 730 9,800 9,780 198
13:09:40 9,800 750 9,800 9,790 18
13:09:30 9,800 750 9,800 9,790 10
13:09:20 9,800 750 9,800 9,790 2
13:08:40 9,790 740 9,800 9,790 105
13:08:00 9,800 750 9,800 9,790 3
13:07:50 9,800 750 9,800 9,780 73
13:07:40 9,780 730 9,800 9,780 641
13:07:30 9,800 750 9,800 9,790 52
13:07:20 9,800 750 9,800 9,790 21
13:07:10 9,800 750 9,800 9,790 1
13:06:30 9,800 750 9,800 9,790 8
13:06:20 9,790 740 9,800 9,790 713
13:06:10 9,780 730 9,780 9,770 2
13:06:00 9,770 720 9,780 9,770 1
13:05:50 9,780 730 9,780 9,770 1
13:05:40 9,780 730 9,780 9,770 1
13:05:20 9,770 720 9,780 9,770 6
13:05:00 9,770 720 9,780 9,770 2
13:04:40 9,770 720 9,770 9,760 11
13:04:30 9,770 720 9,770 9,760 1
13:04:10 9,770 720 9,790 9,770 777
13:03:50 9,790 740 9,790 9,780 37
13:03:40 9,790 740 9,790 9,780 286
13:03:30 9,770 720 9,790 9,770 254
13:03:10 9,790 740 9,790 9,780 254
13:02:50 9,790 740 9,800 9,790 1
13:02:00 9,790 740 9,800 9,790 3
13:01:50 9,790 740 9,800 9,790 29
13:01:40 9,800 750 9,800 9,790 58
13:01:30 9,790 740 9,800 9,790 47
13:01:20 9,800 750 9,800 9,790 5
13:01:00 9,800 750 9,800 9,790 8,866
13:00:40 9,840 790 9,850 9,840 10
13:00:30 9,850 800 9,850 9,840 61
13:00:20 9,850 800 9,850 9,840 4
13:00:10 9,850 800 9,850 9,840 35
13:00:00 9,850 800 9,850 9,840 262
12:59:50 9,860 810 9,860 9,850 20
12:59:40 9,860 810 9,860 9,850 2
12:59:30 9,860 810 9,860 9,850 22
12:59:20 9,860 810 9,860 9,850 349
12:59:10 9,850 800 9,860 9,850 50
12:59:00 9,860 810 9,860 9,850 7
12:58:50 9,850 800 9,860 9,850 1,217
12:58:40 9,850 800 9,860 9,850 498
12:58:10 9,850 800 9,850 9,830 1
12:58:00 9,820 770 9,850 9,830 26
12:57:10 9,810 760 9,850 9,820 35
12:56:50 9,810 760 9,850 9,820 646
12:56:40 9,850 800 9,850 9,840 103
12:56:30 9,850 800 9,850 9,840 1
12:56:10 9,850 800 9,850 9,840 5
12:56:00 9,850 800 9,850 9,830 23
12:55:40 9,850 800 9,850 9,840 35
12:55:30 9,840 790 9,840 9,830 4
12:55:20 9,840 790 9,850 9,830 2,406
12:55:10 9,840 790 9,840 9,830 10
12:54:50 9,840 790 9,840 9,830 1
12:54:40 9,840 790 9,840 9,830 2
12:54:10 9,840 790 9,840 9,830 7
12:54:00 9,840 790 9,840 9,830 6
12:53:50 9,830 780 9,840 9,830 1
12:53:40 9,830 780 9,840 9,830 140
12:53:00 9,820 770 9,830 9,820 43
12:52:00 9,830 780 9,830 9,820 42
12:51:50 9,830 780 9,830 9,820 6
12:51:40 9,820 770 9,830 9,820 46
12:51:20 9,830 780 9,830 9,820 2
12:51:10 9,820 770 9,830 9,820 87
12:51:00 9,830 780 9,830 9,820 17
12:50:40 9,830 780 9,830 9,820 12
12:50:30 9,830 780 9,830 9,820 9
12:50:20 9,830 780 9,840 9,830 8
12:50:10 9,820 770 9,830 9,820 45
12:50:00 9,820 770 9,840 9,830 559
12:49:40 9,840 790 9,840 9,830 5
12:49:20 9,840 790 9,840 9,830 1
12:49:00 9,830 780 9,840 9,830 339
12:48:40 9,840 790 9,840 9,830 9
12:48:20 9,840 790 9,850 9,830 20
12:48:10 9,840 790 9,840 9,830 77
12:48:00 9,840 790 9,840 9,830 69
12:47:30 9,840 790 9,850 9,840 35
12:47:10 9,850 800 9,850 9,840 184
12:47:00 9,850 800 9,850 9,840 4
12:46:50 9,850 800 9,850 9,840 10
12:46:40 9,850 800 9,850 9,840 90
12:46:10 9,840 790 9,840 9,830 15
12:46:00 9,840 790 9,850 9,840 7
12:45:50 9,850 800 9,850 9,840 114
12:45:40 9,850 800 9,850 9,840 102
12:45:30 9,850 800 9,850 9,840 4
12:45:20 9,840 790 9,850 9,840 62
12:44:40 9,850 800 9,850 9,840 3
12:44:00 9,840 790 9,840 9,830 12
12:43:20 9,850 800 9,850 9,840 10
12:43:00 9,850 800 9,840 9,830 10
12:42:50 9,850 800 9,850 9,830 10
12:42:40 9,830 780 9,850 9,830 32
12:42:30 9,830 780 9,830 9,820 31
12:42:20 9,830 780 9,830 9,820 37
12:42:00 9,850 800 9,850 9,840 2
12:41:40 9,850 800 9,850 9,830 21
12:41:30 9,850 800 9,860 9,850 979
12:41:20 9,840 790 9,850 9,830 114
12:40:50 9,850 800 9,850 9,840 467
12:40:40 9,845 795 9,850 9,840 2
12:40:30 9,850 800 9,850 9,840 32
12:40:20 9,830 780 9,850 9,830 80
12:40:10 9,830 780 9,850 9,830 1
12:39:50 9,820 770 9,850 9,830 257
12:39:30 9,850 800 9,850 9,830 1
12:39:20 9,830 780 9,850 9,830 69
12:39:10 9,850 800 9,850 9,840 60
12:39:00 9,840 790 9,850 9,840 306
12:38:40 9,860 810 9,860 9,850 2
12:38:30 9,860 810 9,860 9,850 15
12:38:20 9,860 810 9,860 9,850 1
12:37:50 9,850 800 9,860 9,850 77
12:37:20 9,840 790 9,860 9,850 2,423
12:37:10 9,860 810 9,860 9,850 10
12:36:40 9,860 810 9,860 9,850 30
12:36:30 9,860 810 9,860 9,850 17
12:36:20 9,860 810 9,860 9,850 166
12:36:10 9,870 820 9,870 9,860 15
12:36:00 9,860 810 9,870 9,860 339
12:35:20 9,860 810 9,870 9,860 7
12:34:50 9,860 810 9,870 9,860 11
12:34:30 9,880 830 9,870 9,860 2
12:34:20 9,880 830 9,880 9,850 1
12:34:10 9,840 790 9,880 9,840 64
12:34:00 9,850 800 9,860 9,840 540
12:33:50 9,870 820 9,880 9,870 1
12:33:30 9,880 830 9,880 9,870 4
12:33:20 9,880 830 9,890 9,870 2
12:33:00 9,880 830 9,890 9,870 11
12:32:50 9,860 810 9,890 9,870 3
12:32:10 9,880 830 9,890 9,860 150
12:32:00 9,870 820 9,890 9,880 145
12:31:50 9,880 830 9,890 9,870 1
12:31:30 9,870 820 9,890 9,880 32
12:31:20 9,880 830 9,880 9,870 12
12:31:00 9,880 830 9,880 9,870 1
12:30:40 9,870 820 9,880 9,870 12
12:30:30 9,870 820 9,870 9,860 171
12:30:20 9,880 830 9,890 9,880 102
12:30:10 9,880 830 9,880 9,870 3
12:30:00 9,900 850 9,900 9,880 13
12:29:40 9,900 850 9,900 9,880 159
12:29:10 9,880 830 9,880 9,870 2
12:29:00 9,890 840 9,880 9,870 2
12:28:30 9,870 820 9,880 9,870 70
12:28:20 9,870 820 9,870 9,860 250
12:28:10 9,870 820 9,870 9,860 10
12:28:00 9,870 820 9,870 9,860 262
12:27:40 9,870 820 9,890 9,870 101
12:27:20 9,880 830 9,890 9,870 9
12:26:50 9,880 830 9,890 9,870 830
12:26:30 9,900 850 9,900 9,890 1
12:26:10 9,890 840 9,900 9,890 103
12:26:00 9,900 850 9,900 9,890 3
12:25:50 9,890 840 9,900 9,890 150
12:25:40 9,890 840 9,890 9,880 1
12:25:30 9,890 840 9,890 9,880 89
12:25:20 9,890 840 9,900 9,890 3
12:25:10 9,890 840 9,900 9,890 117
12:25:00 9,880 830 9,890 9,880 60
12:24:50 9,880 830 9,880 9,870 11
12:24:30 9,880 830 9,880 9,870 257
12:24:20 9,880 830 9,880 9,870 1
12:23:50 9,880 830 9,880 9,870 9
12:23:40 9,880 830 9,880 9,860 1
12:23:00 9,850 800 9,880 9,860 50
12:22:50 9,850 800 9,880 9,850 2
12:22:30 9,880 830 9,880 9,850 1
12:22:00 9,880 830 9,880 9,850 202
12:21:50 9,880 830 9,880 9,870 4
12:21:40 9,880 830 9,880 9,870 22
12:21:30 9,880 830 9,880 9,860 188
12:21:20 9,890 840 9,880 9,860 41
12:21:10 9,880 830 9,890 9,880 248
12:21:00 9,880 830 9,880 9,860 1
12:20:30 9,840 790 9,880 9,860 100
12:20:10 9,880 830 9,880 9,850 18
12:19:30 9,880 830 9,880 9,840 1
12:19:20 9,840 790 9,880 9,840 158
12:19:10 9,840 790 9,880 9,840 1
12:19:00 9,840 790 9,880 9,840 2
12:18:50 9,840 790 9,880 9,840 1
12:18:30 9,830 780 9,880 9,840 559
12:18:20 9,860 810 9,890 9,860 31
12:18:00 9,870 820 9,890 9,860 42
12:17:40 9,890 840 9,890 9,870 2
12:17:30 9,890 840 9,890 9,870 15
12:17:20 9,890 840 9,890 9,870 20
12:16:40 9,890 840 9,890 9,870 1
12:16:30 9,880 830 9,890 9,870 1
12:16:20 9,880 830 9,890 9,880 207
12:16:10 9,900 850 9,890 9,880 1,017
12:15:40 9,900 850 9,900 9,860 93
12:15:30 9,900 850 9,900 9,850 2,160
12:15:20 9,880 830 9,900 9,870 22
12:15:10 9,890 840 9,900 9,890 573
12:15:00 9,880 830 9,890 9,870 2,108
12:14:50 9,890 840 9,890 9,880 48
12:14:40 9,880 830 9,890 9,880 71
12:14:30 9,870 820 9,880 9,870 69
12:14:00 9,870 820 9,870 9,840 1
12:13:50 9,840 790 9,870 9,840 98
12:13:30 9,830 780 9,870 9,840 152
12:13:20 9,860 810 9,860 9,850 77
12:13:10 9,860 810 9,860 9,850 718
12:12:50 9,850 800 9,850 9,840 149
12:12:30 9,840 790 9,840 9,830 7
12:12:20 9,840 790 9,840 9,830 30
12:12:10 9,840 790 9,840 9,830 176
12:12:00 9,840 790 9,840 9,830 100
12:11:20 9,840 790 9,840 9,830 55
12:11:00 9,850 800 9,850 9,840 4
12:10:50 9,840 790 9,850 9,840 45
12:10:20 9,840 790 9,840 9,830 10
12:10:10 9,830 780 9,840 9,830 4
12:09:50 9,830 780 9,840 9,830 18
12:09:40 9,830 780 9,840 9,830 12
12:09:20 9,830 780 9,830 9,810 308
12:09:10 9,800 750 9,800 9,780 4
12:09:00 9,800 750 9,800 9,770 596
12:08:50 9,810 760 9,810 9,800 89
12:08:40 9,810 760 9,830 9,810 114
12:08:20 9,820 770 9,830 9,820 526
12:08:00 9,830 780 9,830 9,820 315
12:07:50 9,840 790 9,840 9,830 5
12:07:40 9,840 790 9,840 9,830 10
12:07:30 9,850 800 9,840 9,830 34
12:07:20 9,820 770 9,850 9,830 1
12:07:10 9,820 770 9,850 9,820 25
12:07:00 9,840 790 9,850 9,840 711
12:06:50 9,860 810 9,850 9,840 2
12:06:30 9,840 790 9,860 9,840 10
12:06:00 9,860 810 9,860 9,840 5
12:05:50 9,860 810 9,860 9,840 1
12:05:40 9,850 800 9,860 9,840 13
12:05:30 9,850 800 9,860 9,840 1
12:05:10 9,860 810 9,860 9,850 2
12:05:00 9,860 810 9,860 9,840 8
12:04:50 9,860 810 9,860 9,840 14
12:04:20 9,840 790 9,860 9,840 7
12:03:50 9,840 790 9,840 9,830 10
12:03:40 9,840 790 9,840 9,830 3
12:03:20 9,840 790 9,840 9,830 3
12:03:00 9,830 780 9,840 9,830 43
12:02:50 9,830 780 9,840 9,830 47
12:02:40 9,840 790 9,840 9,830 88
12:02:20 9,850 800 9,850 9,840 100
12:02:10 9,850 800 9,860 9,830 100
12:02:00 9,840 790 9,840 9,830 1
12:01:50 9,840 790 9,840 9,830 192
12:01:10 9,850 800 9,850 9,840 6
12:01:00 9,850 800 9,850 9,840 106
12:00:50 9,850 800 9,850 9,840 2
12:00:40 9,840 790 9,850 9,840 17
12:00:30 9,840 790 9,850 9,840 19
12:00:10 9,840 790 9,850 9,840 4
11:59:50 9,860 810 9,860 9,850 1
11:59:30 9,850 800 9,860 9,840 39
11:59:20 9,860 810 9,860 9,850 11
11:59:10 9,850 800 9,860 9,850 21
11:59:00 9,850 800 9,860 9,850 507
11:58:40 9,850 800 9,850 9,840 3
11:58:30 9,850 800 9,850 9,840 31
11:58:20 9,850 800 9,860 9,850 2
11:57:40 9,860 810 9,860 9,850 5
11:57:30 9,860 810 9,860 9,840 40
11:57:10 9,840 790 9,860 9,840 1
11:56:50 9,860 810 9,860 9,840 42
11:56:40 9,860 810 9,860 9,840 3
11:56:30 9,860 810 9,860 9,840 49
11:56:20 9,850 800 9,850 9,840 5
11:55:30 9,860 810 9,850 9,840 1
11:55:20 9,830 780 9,860 9,830 54
11:55:00 9,830 780 9,840 9,830 79
11:54:50 9,840 790 9,840 9,830 47
11:54:40 9,850 800 9,860 9,840 6
11:54:00 9,860 810 9,860 9,850 1
11:53:40 9,820 770 9,860 9,830 400
11:53:30 9,860 810 9,870 9,850 93
11:53:00 9,860 810 9,860 9,850 14
11:52:50 9,860 810 9,870 9,850 1
11:52:40 9,860 810 9,870 9,860 30
11:52:30 9,870 820 9,870 9,860 2
11:52:20 9,870 820 9,870 9,850 52
11:52:10 9,870 820 9,870 9,850 15
11:52:00 9,870 820 9,870 9,850 1
11:51:40 9,840 790 9,870 9,840 9
11:51:10 9,880 830 9,870 9,840 202
11:50:50 9,860 810 9,870 9,830 498
11:50:30 9,860 810 9,860 9,820 1
11:50:20 9,850 800 9,860 9,820 5
11:50:10 9,860 810 9,850 9,820 1
11:50:00 9,820 770 9,860 9,820 502
11:49:50 9,850 800 9,860 9,830 10
11:49:40 9,850 800 9,860 9,850 29
11:49:30 9,850 800 9,850 9,820 1
11:49:20 9,820 770 9,850 9,820 7
11:49:10 9,830 780 9,860 9,820 4
11:49:00 9,860 810 9,870 9,830 69
11:48:50 9,850 800 9,860 9,830 17
11:48:40 9,860 810 9,860 9,850 4
11:48:30 9,820 770 9,850 9,820 5
11:48:20 9,860 810 9,850 9,820 33
11:48:10 9,860 810 9,860 9,820 1
11:48:00 9,860 810 9,860 9,820 575
11:47:50 9,830 780 9,860 9,830 530
11:47:10 9,880 830 9,870 9,830 100
11:47:00 9,860 810 9,860 9,810 1
11:46:50 9,830 780 9,860 9,810 3
11:46:40 9,810 760 9,870 9,810 501
11:45:50 9,830 780 9,880 9,830 158
11:45:30 9,860 810 9,860 9,830 167
11:45:20 9,840 790 9,880 9,850 1
11:45:00 9,840 790 9,880 9,840 16
11:44:50 9,880 830 9,880 9,840 46
11:44:40 9,830 780 9,840 9,830 19
11:44:30 9,830 780 9,830 9,810 110
11:44:10 9,830 780 9,830 9,810 34
11:44:00 9,820 770 9,820 9,810 2
11:43:50 9,820 770 9,820 9,810 17
11:43:40 9,820 770 9,820 9,810 5
11:43:30 9,810 760 9,820 9,810 46
11:42:40 9,810 760 9,810 9,800 50
11:42:30 9,810 760 9,810 9,780 12
11:42:20 9,770 720 9,810 9,780 48
11:42:10 9,810 760 9,810 9,780 3
11:42:00 9,810 760 9,810 9,780 4
11:41:50 9,770 720 9,810 9,770 29
11:41:20 9,770 720 9,810 9,790 3,067
11:41:10 9,780 730 9,800 9,780 228
11:41:00 9,780 730 9,790 9,780 118
11:40:50 9,790 740 9,790 9,780 147
11:40:10 9,810 760 9,810 9,800 15
11:40:00 9,820 770 9,820 9,810 2
11:39:50 9,820 770 9,820 9,800 1
11:39:40 9,800 750 9,820 9,800 18
11:39:30 9,800 750 9,800 9,790 5
11:39:10 9,790 740 9,820 9,800 5
11:38:50 9,800 750 9,820 9,790 456
11:38:40 9,800 750 9,840 9,800 1,606
11:38:30 9,810 760 9,830 9,810 416
11:38:10 9,830 780 9,830 9,820 2
11:37:40 9,830 780 9,830 9,820 30
11:37:20 9,810 760 9,830 9,810 425
11:37:10 9,820 770 9,820 9,810 11
11:37:00 9,820 770 9,820 9,810 10
11:36:10 9,830 780 9,820 9,810 65
11:35:40 9,830 780 9,830 9,810 874
11:35:30 9,810 760 9,830 9,810 129
11:34:50 9,840 790 9,840 9,820 261
11:34:40 9,840 790 9,860 9,840 23
11:34:30 9,840 790 9,840 9,830 3
11:34:20 9,840 790 9,840 9,830 2
11:34:10 9,840 790 9,840 9,830 53
11:34:00 9,820 770 9,820 9,810 301
11:33:50 9,820 770 9,840 9,820 319
11:33:40 9,830 780 9,850 9,820 5,450
11:33:00 9,870 820 9,880 9,870 97
11:32:50 9,870 820 9,880 9,870 11
11:32:40 9,870 820 9,880 9,870 280
11:32:20 9,870 820 9,880 9,870 10
11:32:10 9,880 830 9,880 9,870 4
11:32:00 9,880 830 9,880 9,870 50
11:31:50 9,870 820 9,880 9,870 10
11:31:40 9,880 830 9,880 9,870 49
11:31:30 9,890 840 9,890 9,880 4
11:31:20 9,890 840 9,890 9,880 279
11:31:10 9,860 810 9,860 9,850 13
11:31:00 9,860 810 9,860 9,850 161
11:30:50 9,870 820 9,880 9,870 10
11:30:40 9,880 830 9,880 9,870 16
11:30:30 9,880 830 9,880 9,860 30
11:30:20 9,880 830 9,880 9,860 2
11:30:10 9,880 830 9,880 9,860 12
11:29:40 9,880 830 9,900 9,880 55
11:29:30 9,890 840 9,900 9,880 249
11:29:20 9,880 830 9,880 9,860 7
11:29:10 9,880 830 9,880 9,860 100
11:29:00 9,880 830 9,880 9,860 2,607
11:28:50 9,870 820 9,880 9,870 520
11:28:40 9,880 830 9,880 9,870 359
11:28:10 9,880 830 9,900 9,890 55
11:27:50 9,900 850 9,900 9,880 1
11:27:40 9,890 840 9,900 9,880 70
11:27:30 9,900 850 9,900 9,890 12
11:27:20 9,900 850 9,900 9,890 6
11:27:10 9,880 830 9,900 9,880 929
11:27:00 9,910 860 9,910 9,900 43
11:26:50 9,900 850 9,910 9,900 439
11:26:20 9,910 860 9,900 9,880 85
11:26:10 9,910 860 9,910 9,890 50
11:26:00 9,910 860 9,910 9,890 1
11:25:50 9,890 840 9,910 9,880 712
11:25:40 9,890 840 9,890 9,880 299
11:25:30 9,890 840 9,910 9,890 159
11:25:20 9,900 850 9,900 9,890 1,080
11:25:10 9,900 850 9,910 9,900 694
11:24:20 9,920 870 9,920 9,910 127
11:24:10 9,920 870 9,920 9,910 218
11:24:00 9,910 860 9,920 9,910 13
11:23:50 9,920 870 9,920 9,910 3
11:23:40 9,910 860 9,920 9,910 377
11:23:30 9,910 860 9,920 9,910 110
11:23:20 9,920 870 9,920 9,910 94
11:23:10 9,920 870 9,940 9,920 76
11:23:00 9,940 890 9,940 9,920 98
11:22:50 9,940 890 9,930 9,920 13
11:22:40 9,920 870 9,940 9,920 614
11:22:30 9,930 880 9,930 9,920 214
11:22:20 9,920 870 9,930 9,920 258
11:22:10 9,920 870 9,940 9,920 110
11:22:00 9,920 870 9,940 9,920 100
11:21:50 9,930 880 9,940 9,930 1,000
11:21:40 9,940 890 9,930 9,920 52
11:21:30 9,940 890 9,940 9,930 1,000
11:21:20 9,940 890 9,940 9,930 17
11:21:10 9,930 880 9,940 9,930 232
11:21:00 9,940 890 9,940 9,930 18
11:20:50 9,930 880 9,940 9,930 944
11:20:40 9,910 860 9,920 9,910 158
11:20:30 9,930 880 9,920 9,910 20
11:20:10 9,930 880 9,930 9,910 4,570
11:20:00 9,930 880 9,940 9,930 375
11:19:50 9,940 890 9,940 9,930 516
11:19:40 9,940 890 9,950 9,940 349
11:19:30 9,950 900 9,950 9,940 53
11:19:20 9,950 900 9,950 9,940 71
11:19:10 9,950 900 9,950 9,940 1,503
11:19:00 9,940 890 9,950 9,940 243
11:18:50 9,950 900 9,950 9,940 678
11:18:40 9,940 890 9,950 9,940 975
11:18:30 9,950 900 9,950 9,940 167
11:18:20 9,940 890 9,950 9,940 227
11:18:10 9,950 900 9,950 9,940 2,727
11:18:00 9,950 900 9,950 9,940 760
11:17:50 9,950 900 9,950 9,940 613
11:17:40 9,940 890 9,950 9,940 947
11:17:30 9,940 890 9,940 9,930 175
11:17:20 9,940 890 9,940 9,930 794
11:17:10 9,940 890 9,940 9,930 2
11:17:00 9,930 880 9,940 9,930 779
11:16:50 9,930 880 9,930 9,920 1,004
11:16:40 9,930 880 9,930 9,920 1,487
11:16:30 9,920 870 9,920 9,910 200
11:16:20 9,910 860 9,920 9,910 6,091
11:16:10 9,900 850 9,910 9,900 812
11:16:00 9,900 850 9,900 9,890 77
11:15:50 9,890 840 9,900 9,890 10
11:15:40 9,890 840 9,890 9,870 30
11:15:10 9,890 840 9,890 9,860 85
11:14:50 9,900 850 9,900 9,870 2
11:14:40 9,900 850 9,900 9,870 146
11:14:30 9,900 850 9,900 9,860 63
11:14:00 9,860 810 9,890 9,850 456
11:13:50 9,910 860 9,910 9,860 40
11:13:40 9,920 870 9,910 9,860 110
11:13:20 9,900 850 9,900 9,860 114
11:13:10 9,880 830 9,880 9,850 1
11:13:00 9,850 800 9,880 9,850 49
11:12:50 9,900 850 9,900 9,880 109
11:12:40 9,900 850 9,900 9,890 70
11:12:30 9,880 830 9,910 9,900 7
11:12:20 9,910 860 9,910 9,880 30
11:12:10 9,880 830 9,910 9,860 2,658
11:12:00 9,880 830 9,880 9,850 57
11:11:50 9,850 800 9,880 9,840 3
11:11:40 9,850 800 9,890 9,830 304
11:11:30 9,850 800 9,880 9,850 215
11:11:20 9,890 840 9,890 9,850 2
11:11:10 9,860 810 9,890 9,850 3,596
11:11:00 9,880 830 9,910 9,880 2,682
11:10:50 9,880 830 9,880 9,870 148
11:10:40 9,890 840 9,890 9,880 1,461
11:10:30 9,910 860 9,910 9,900 847
11:10:20 9,930 880 9,920 9,910 4
11:10:10 9,930 880 9,920 9,900 17
11:10:00 9,920 870 9,930 9,900 781
11:09:50 9,920 870 9,920 9,900 1,092
11:09:40 9,930 880 9,930 9,920 13
11:09:30 9,930 880 9,930 9,920 841
11:09:20 9,920 870 9,930 9,920 384
11:09:10 9,920 870 9,930 9,920 469
11:09:00 9,920 870 9,920 9,910 339
11:08:50 9,920 870 9,920 9,910 100
11:08:30 9,920 870 9,920 9,910 560
11:08:20 9,920 870 9,920 9,910 217
11:08:10 9,920 870 9,920 9,910 347
11:08:00 9,920 870 9,920 9,910 54
11:07:50 9,920 870 9,920 9,910 100
11:07:40 9,910 860 9,920 9,910 20
11:07:30 9,910 860 9,920 9,910 200
11:07:20 9,910 860 9,920 9,910 606
11:07:10 9,890 840 9,910 9,900 11
11:07:00 9,900 850 9,910 9,890 2,387
11:06:50 9,920 870 9,920 9,910 591
11:06:40 9,910 860 9,920 9,910 51
11:06:30 9,910 860 9,910 9,900 156
11:06:20 9,910 860 9,910 9,900 632
11:06:10 9,910 860 9,910 9,900 5,678
11:06:00 9,890 840 9,890 9,870 2,413
11:05:50 9,860 810 9,860 9,850 11
11:05:40 9,860 810 9,870 9,860 548
11:05:30 9,860 810 9,860 9,850 22
11:05:20 9,860 810 9,860 9,850 435
11:05:10 9,870 820 9,870 9,860 13
11:05:00 9,860 810 9,870 9,860 10
11:04:50 9,860 810 9,870 9,860 50
11:04:40 9,870 820 9,870 9,860 2,010
11:04:30 9,870 820 9,870 9,850 273
11:04:20 9,880 830 9,880 9,870 349
11:04:10 9,870 820 9,880 9,870 200
11:04:00 9,870 820 9,880 9,870 154
11:03:50 9,880 830 9,880 9,870 96
11:03:40 9,880 830 9,880 9,870 66
11:03:30 9,870 820 9,880 9,870 274
11:03:20 9,870 820 9,880 9,870 152
11:03:10 9,880 830 9,870 9,850 600
11:03:00 9,870 820 9,880 9,850 1,455
11:02:50 9,880 830 9,880 9,870 866
11:02:40 9,880 830 9,880 9,870 492
11:02:30 9,850 800 9,870 9,850 162
11:02:20 9,860 810 9,870 9,850 2,085
11:02:10 9,830 780 9,840 9,830 143
11:02:00 9,830 780 9,830 9,820 27
11:01:50 9,810 760 9,810 9,790 106
11:01:30 9,800 750 9,810 9,800 1
11:01:20 9,800 750 9,810 9,790 11
11:01:00 9,800 750 9,800 9,790 64
11:00:50 9,800 750 9,800 9,790 102
11:00:40 9,800 750 9,800 9,790 734
11:00:30 9,810 760 9,810 9,800 58
11:00:20 9,810 760 9,810 9,800 84
11:00:10 9,820 770 9,830 9,820 9
11:00:00 9,820 770 9,830 9,820 4
10:59:50 9,820 770 9,820 9,810 10
10:59:40 9,810 760 9,810 9,790 1
10:59:30 9,810 760 9,810 9,790 28
10:59:20 9,820 770 9,810 9,790 1,899
10:59:10 9,790 740 9,800 9,780 4,998
10:59:00 9,770 720 9,770 9,750 2,688
10:58:50 9,710 660 9,750 9,710 60
10:58:40 9,740 690 9,750 9,720 736
10:58:30 9,710 660 9,720 9,690 61
10:58:10 9,710 660 9,720 9,710 52
10:58:00 9,710 660 9,710 9,700 12
10:57:50 9,710 660 9,710 9,690 1
10:57:40 9,710 660 9,710 9,690 312
10:57:30 9,680 630 9,720 9,680 250
10:57:20 9,680 630 9,720 9,690 1
10:57:10 9,680 630 9,720 9,680 100
10:57:00 9,680 630 9,720 9,680 297
10:56:50 9,720 670 9,720 9,690 6
10:56:30 9,720 670 9,720 9,690 15
10:55:50 9,730 680 9,720 9,680 42
10:55:40 9,670 620 9,700 9,670 100
10:55:30 9,680 630 9,700 9,690 204
10:55:20 9,690 640 9,730 9,690 2
10:55:00 9,680 630 9,730 9,690 304
10:54:40 9,740 690 9,740 9,710 21
10:54:00 9,710 660 9,740 9,720 320
10:53:50 9,730 680 9,730 9,710 15
10:53:40 9,730 680 9,730 9,710 2
10:53:30 9,700 650 9,730 9,690 226
10:53:20 9,700 650 9,730 9,690 124
10:53:10 9,700 650 9,700 9,690 3
10:52:40 9,680 630 9,720 9,700 59
10:52:30 9,720 670 9,720 9,690 1
10:52:10 9,680 630 9,720 9,690 672
10:51:50 9,700 650 9,700 9,690 3
10:51:30 9,700 650 9,700 9,690 113
10:51:20 9,690 640 9,700 9,680 446
10:51:10 9,700 650 9,720 9,700 1,846
10:51:00 9,690 640 9,700 9,690 429
10:50:50 9,690 640 9,690 9,680 858
10:50:40 9,690 640 9,700 9,690 230
10:50:10 9,700 650 9,720 9,700 211
10:50:00 9,700 650 9,730 9,700 200
10:49:50 9,720 670 9,740 9,700 92
10:49:40 9,750 700 9,740 9,720 2
10:49:30 9,750 700 9,750 9,720 21
10:49:20 9,740 690 9,740 9,720 6
10:49:10 9,740 690 9,740 9,720 91
10:49:00 9,730 680 9,730 9,710 173
10:48:50 9,700 650 9,720 9,700 9
10:48:30 9,700 650 9,720 9,710 173
10:48:20 9,710 660 9,730 9,710 257
10:48:10 9,700 650 9,710 9,700 485
10:48:00 9,710 660 9,710 9,700 241
10:47:40 9,720 670 9,720 9,710 243
10:47:10 9,730 680 9,730 9,720 128
10:47:00 9,730 680 9,740 9,730 211
10:46:40 9,730 680 9,730 9,720 9
10:46:20 9,730 680 9,730 9,720 105
10:46:00 9,730 680 9,730 9,720 11
10:45:40 9,730 680 9,730 9,720 3
10:45:30 9,730 680 9,730 9,720 7
10:45:20 9,730 680 9,730 9,720 3
10:45:10 9,730 680 9,730 9,720 15
10:45:00 9,730 680 9,730 9,720 16
10:44:30 9,740 690 9,730 9,720 18
10:44:00 9,740 690 9,740 9,720 272
10:43:30 9,750 700 9,770 9,740 2
10:43:20 9,720 670 9,780 9,750 1,635
10:43:10 9,770 720 9,790 9,750 1
10:43:00 9,770 720 9,790 9,770 5
10:42:50 9,770 720 9,790 9,770 11
10:42:10 9,770 720 9,790 9,770 913
10:42:00 9,795 745 9,800 9,790 5
10:41:50 9,790 740 9,800 9,790 2
10:41:40 9,790 740 9,800 9,790 42
10:41:10 9,800 750 9,800 9,790 2
10:41:00 9,800 750 9,800 9,790 1
10:40:50 9,800 750 9,800 9,790 11
10:40:40 9,800 750 9,800 9,790 1,017
10:40:10 9,790 740 9,800 9,790 87
10:40:00 9,770 720 9,800 9,790 10
10:39:50 9,800 750 9,800 9,790 1,011
10:39:40 9,790 740 9,790 9,780 210
10:39:30 9,800 750 9,790 9,780 10
10:39:20 9,800 750 9,800 9,780 72
10:39:00 9,790 740 9,800 9,780 170
10:38:50 9,790 740 9,800 9,770 402
10:38:20 9,800 750 9,800 9,780 1
10:38:00 9,790 740 9,800 9,780 650
10:37:50 9,770 720 9,790 9,770 19
10:37:30 9,770 720 9,770 9,750 3
10:37:00 9,770 720 9,770 9,750 513
10:36:50 9,750 700 9,770 9,750 1,172
10:36:40 9,760 710 9,760 9,750 16
10:36:30 9,750 700 9,760 9,750 127
10:36:20 9,760 710 9,760 9,750 50
10:36:10 9,750 700 9,760 9,740 70
10:36:00 9,760 710 9,760 9,740 1,722
10:35:30 9,740 690 9,730 9,710 1
10:35:10 9,730 680 9,740 9,700 1,815
10:35:00 9,700 650 9,700 9,690 322
10:34:50 9,710 660 9,710 9,700 1,206
10:34:40 9,720 670 9,730 9,720 20
10:34:30 9,730 680 9,730 9,720 1
10:34:10 9,730 680 9,730 9,720 35
10:34:00 9,730 680 9,730 9,720 100
10:33:40 9,730 680 9,730 9,720 1
10:33:30 9,720 670 9,730 9,710 2
10:33:20 9,720 670 9,730 9,720 8
10:32:50 9,730 680 9,730 9,720 2
10:32:40 9,730 680 9,730 9,710 7
10:32:30 9,710 660 9,730 9,710 1
10:32:20 9,730 680 9,730 9,710 95
10:32:10 9,710 660 9,730 9,710 1
10:32:00 9,700 650 9,730 9,710 180
10:31:50 9,700 650 9,740 9,700 808
10:31:40 9,730 680 9,750 9,720 1,007
10:31:20 9,750 700 9,760 9,740 50
10:31:10 9,750 700 9,760 9,750 851
10:31:00 9,770 720 9,770 9,760 160
10:30:50 9,770 720 9,770 9,760 34
10:30:20 9,770 720 9,770 9,760 206
10:30:10 9,770 720 9,770 9,760 139
10:30:00 9,770 720 9,770 9,760 42
10:29:50 9,770 720 9,770 9,760 50
10:29:40 9,770 720 9,770 9,760 1,001
10:29:20 9,770 720 9,770 9,760 499
10:29:10 9,750 700 9,770 9,750 705
10:28:40 9,740 690 9,740 9,730 2
10:28:30 9,720 670 9,740 9,720 402
10:28:20 9,720 670 9,740 9,720 21
10:28:10 9,720 670 9,740 9,720 56
10:28:00 9,720 670 9,730 9,720 45
10:27:40 9,720 670 9,720 9,710 2
10:27:30 9,710 660 9,720 9,710 116
10:27:20 9,710 660 9,720 9,710 317
10:27:10 9,710 660 9,720 9,710 576
10:27:00 9,730 680 9,740 9,730 101
10:26:50 9,740 690 9,740 9,730 220
10:26:40 9,730 680 9,740 9,730 124
10:26:30 9,740 690 9,740 9,730 67
10:26:20 9,750 700 9,750 9,740 21
10:26:10 9,740 690 9,750 9,740 12
10:26:00 9,750 700 9,750 9,740 31
10:25:50 9,750 700 9,750 9,740 2
10:25:30 9,750 700 9,750 9,740 2
10:25:20 9,740 690 9,750 9,740 2
10:25:10 9,730 680 9,750 9,740 128
10:24:50 9,740 690 9,750 9,740 30
10:24:40 9,740 690 9,750 9,740 1,000
10:24:30 9,750 700 9,750 9,740 23
10:24:10 9,750 700 9,750 9,740 1,692
10:24:00 9,760 710 9,770 9,760 20
10:23:40 9,760 710 9,760 9,750 162
10:23:30 9,760 710 9,770 9,760 221
10:23:20 9,770 720 9,770 9,760 330
10:23:10 9,760 710 9,770 9,760 10
10:23:00 9,770 720 9,790 9,760 76
10:22:50 9,770 720 9,770 9,760 54
10:22:30 9,800 750 9,790 9,770 11
10:22:20 9,760 710 9,800 9,760 625
10:22:10 9,780 730 9,800 9,780 20
10:22:00 9,770 720 9,800 9,780 81
10:21:50 9,760 710 9,780 9,770 80
10:21:40 9,760 710 9,780 9,770 136
10:21:30 9,760 710 9,770 9,760 553
10:21:20 9,800 750 9,790 9,780 487
10:21:10 9,800 750 9,800 9,790 63
10:21:00 9,800 750 9,820 9,800 54
10:20:50 9,800 750 9,820 9,800 124
10:20:40 9,820 770 9,820 9,810 1
10:20:30 9,810 760 9,820 9,810 532
10:20:20 9,800 750 9,810 9,800 124
10:20:10 9,810 760 9,810 9,800 2
10:20:00 9,810 760 9,810 9,800 83
10:19:50 9,810 760 9,810 9,800 44
10:19:40 9,800 750 9,830 9,810 13
10:19:30 9,800 750 9,830 9,800 6
10:19:20 9,830 780 9,830 9,800 10
10:19:10 9,800 750 9,830 9,800 50
10:19:00 9,800 750 9,830 9,800 12
10:18:50 9,820 770 9,830 9,820 765
10:18:40 9,780 730 9,800 9,780 95
10:18:30 9,770 720 9,800 9,780 46
10:18:20 9,760 710 9,800 9,760 109
10:18:10 9,750 700 9,750 9,740 31
10:18:00 9,740 690 9,750 9,730 190
10:17:50 9,750 700 9,740 9,730 61
10:17:30 9,730 680 9,750 9,730 290
10:17:20 9,730 680 9,750 9,720 1,921
10:17:10 9,740 690 9,760 9,740 487
10:17:00 9,770 720 9,800 9,760 1,621
10:16:20 9,810 760 9,810 9,790 2,173
10:16:10 9,810 760 9,810 9,800 6
10:16:00 9,800 750 9,800 9,790 173
10:15:50 9,800 750 9,800 9,780 1
10:15:40 9,800 750 9,800 9,780 15
10:15:30 9,770 720 9,800 9,770 100
10:15:20 9,770 720 9,800 9,770 330
10:15:10 9,800 750 9,800 9,780 27
10:15:00 9,780 730 9,800 9,780 270
10:14:50 9,790 740 9,810 9,790 20
10:14:40 9,790 740 9,790 9,780 1,317
10:14:30 9,800 750 9,800 9,790 185
10:14:20 9,790 740 9,790 9,780 132
10:14:10 9,800 750 9,800 9,790 534
10:14:00 9,810 760 9,810 9,800 254
10:13:50 9,820 770 9,820 9,810 807
10:13:40 9,820 770 9,830 9,820 105
10:13:30 9,830 780 9,830 9,820 502
10:13:20 9,840 790 9,840 9,830 466
10:13:10 9,850 800 9,850 9,840 2
10:13:00 9,860 810 9,850 9,840 510
10:12:50 9,860 810 9,860 9,850 10
10:12:40 9,860 810 9,860 9,850 1
10:12:30 9,890 840 9,890 9,860 592
10:12:20 9,850 800 9,850 9,840 1,015
10:12:10 9,890 840 9,890 9,860 17
10:12:00 9,890 840 9,890 9,870 45
10:11:50 9,860 810 9,890 9,860 1,037
10:11:40 9,880 830 9,890 9,880 27
10:11:30 9,890 840 9,890 9,880 7
10:11:20 9,900 850 9,890 9,880 3,197
10:11:10 9,880 830 9,890 9,880 200
10:11:00 9,880 830 9,890 9,880 2,545
10:10:50 9,880 830 9,890 9,880 140
10:10:40 9,890 840 9,890 9,880 37
10:10:30 9,890 840 9,890 9,880 507
10:10:20 9,890 840 9,890 9,880 441
10:10:10 9,890 840 9,890 9,880 96
10:10:00 9,880 830 9,890 9,880 243
10:09:50 9,880 830 9,880 9,870 59
10:09:40 9,880 830 9,880 9,850 162
10:09:20 9,870 820 9,860 9,850 87
10:09:10 9,870 820 9,860 9,850 30
10:08:50 9,870 820 9,870 9,850 2,751
10:08:40 9,830 780 9,860 9,830 1,491
10:08:30 9,860 810 9,870 9,850 1,139
10:08:20 9,890 840 9,880 9,870 1,079
10:08:10 9,870 820 9,870 9,860 22
10:08:00 9,870 820 9,870 9,860 21
10:07:50 9,870 820 9,870 9,860 108
10:07:40 9,860 810 9,870 9,860 34
10:07:30 9,870 820 9,860 9,850 1
10:07:20 9,850 800 9,870 9,850 101
10:07:10 9,870 820 9,870 9,850 42
10:07:00 9,860 810 9,870 9,850 170
10:06:50 9,860 810 9,860 9,830 726
10:06:40 9,880 830 9,880 9,860 74
10:06:30 9,880 830 9,880 9,860 1,291
10:06:20 9,860 810 9,860 9,840 20
10:06:10 9,860 810 9,860 9,840 62
10:05:50 9,830 780 9,850 9,840 26
10:05:40 9,840 790 9,850 9,840 280
10:05:30 9,840 790 9,840 9,830 15
10:05:20 9,840 790 9,840 9,830 2
10:05:10 9,840 790 9,840 9,830 30
10:05:00 9,840 790 9,840 9,830 22
10:04:50 9,840 790 9,840 9,830 13
10:04:40 9,830 780 9,840 9,830 14
10:04:30 9,830 780 9,830 9,810 645
10:04:20 9,830 780 9,830 9,800 24
10:04:10 9,830 780 9,830 9,800 76
10:04:00 9,790 740 9,830 9,800 1,098
10:03:50 9,810 760 9,820 9,810 228
10:03:30 9,810 760 9,820 9,810 435
10:03:20 9,810 760 9,820 9,810 432
10:03:10 9,810 760 9,810 9,790 230
10:03:00 9,810 760 9,810 9,780 77
10:02:50 9,810 760 9,820 9,810 1,176
10:02:40 9,810 760 9,810 9,800 1,041
10:02:30 9,810 760 9,810 9,800 338
10:02:20 9,810 760 9,810 9,800 167
10:02:00 9,830 780 9,850 9,830 91
10:01:50 9,830 780 9,830 9,810 35
10:01:40 9,810 760 9,810 9,800 163
10:01:30 9,810 760 9,810 9,800 189
10:01:20 9,790 740 9,820 9,800 127
10:01:10 9,810 760 9,810 9,800 274
10:01:00 9,810 760 9,820 9,810 6
10:00:50 9,820 770 9,820 9,810 41
10:00:40 9,790 740 9,810 9,800 683
10:00:30 9,820 770 9,820 9,810 516
10:00:20 9,800 750 9,820 9,800 963
10:00:10 9,790 740 9,790 9,780 58
10:00:00 9,790 740 9,790 9,780 1,531
09:59:50 9,790 740 9,800 9,790 567
09:59:40 9,800 750 9,830 9,800 273
09:59:30 9,800 750 9,800 9,790 300
09:59:20 9,790 740 9,800 9,790 1,719
09:59:10 9,800 750 9,810 9,790 891
09:59:00 9,800 750 9,820 9,810 162
09:58:50 9,800 750 9,820 9,800 486
09:58:40 9,810 760 9,820 9,810 39
09:58:30 9,800 750 9,820 9,810 193
09:58:20 9,810 760 9,820 9,800 217
09:58:10 9,810 760 9,840 9,820 610
09:58:00 9,840 790 9,840 9,810 2,085
09:57:50 9,870 820 9,850 9,830 3,284
09:57:40 9,840 790 9,840 9,790 205
09:57:30 9,820 770 9,810 9,780 1,040
09:57:20 9,800 750 9,820 9,790 101
09:57:10 9,800 750 9,820 9,780 145
09:57:00 9,770 720 9,800 9,780 53
09:56:50 9,800 750 9,800 9,770 512
09:56:40 9,760 710 9,790 9,760 84
09:56:30 9,790 740 9,800 9,760 201
09:56:20 9,760 710 9,780 9,760 1,018
09:56:10 9,750 700 9,800 9,760 1,667
09:56:00 9,770 720 9,810 9,770 1,001
09:55:50 9,760 710 9,810 9,760 280
09:55:40 9,810 760 9,810 9,760 139
09:55:30 9,780 730 9,780 9,760 5,303
09:55:20 9,795 745 9,800 9,790 2,932
09:55:10 9,820 770 9,830 9,820 1,070
09:55:00 9,820 770 9,830 9,820 229
09:54:50 9,835 785 9,840 9,830 297
09:54:40 9,835 785 9,840 9,830 178
09:54:30 9,840 790 9,870 9,840 2,415
09:54:20 9,865 815 9,870 9,860 1,047
09:54:10 9,870 820 9,900 9,870 506
09:54:00 9,875 825 9,880 9,870 926
09:53:50 9,900 850 9,920 9,880 1,713
09:53:40 9,920 870 9,920 9,910 745
09:53:30 9,930 880 9,930 9,900 18
09:53:20 9,930 880 9,930 9,900 2,198
09:53:10 9,930 880 9,930 9,910 384
09:53:00 9,930 880 9,930 9,900 365
09:52:50 9,920 870 9,940 9,930 111
09:52:40 9,920 870 9,930 9,920 1,414
09:52:30 9,930 880 9,930 9,910 807
09:52:20 9,930 880 9,930 9,900 719
09:52:10 9,930 880 9,940 9,930 3,802
09:52:00 9,900 850 9,900 9,880 124
09:51:50 9,900 850 9,900 9,880 4,176
09:51:40 9,890 840 9,890 9,870 2,295
09:51:30 9,890 840 9,890 9,860 427
09:51:20 9,890 840 9,890 9,860 1,467
09:51:10 9,900 850 9,900 9,880 630
09:51:00 9,900 850 9,890 9,880 342
09:50:50 9,890 840 9,890 9,860 691
09:50:40 9,900 850 9,900 9,880 324
09:50:30 9,860 810 9,900 9,860 17
09:50:20 9,860 810 9,900 9,860 1,269
09:50:10 9,930 880 9,920 9,910 786
09:50:00 9,930 880 9,920 9,900 1,355
09:49:50 9,930 880 9,920 9,900 1,518
09:49:40 9,930 880 9,920 9,900 317
09:49:30 9,930 880 9,930 9,920 3,088
09:49:20 9,910 860 9,910 9,880 11,772
09:49:10 9,890 840 9,890 9,870 3,418
09:49:00 9,890 840 9,890 9,870 531
09:48:50 9,880 830 9,880 9,860 135
09:48:40 9,890 840 9,890 9,840 8,385
09:48:30 9,850 800 9,850 9,830 250
09:48:20 9,840 790 9,850 9,830 730
09:48:10 9,830 780 9,850 9,830 234
09:48:00 9,830 780 9,850 9,830 153
09:47:50 9,830 780 9,840 9,830 2,256
09:47:40 9,840 790 9,850 9,840 679
09:47:30 9,840 790 9,850 9,840 41
09:47:20 9,850 800 9,860 9,850 2
09:47:10 9,840 790 9,850 9,840 2,220
09:47:00 9,860 810 9,860 9,850 258
09:46:50 9,840 790 9,860 9,840 32
09:46:40 9,860 810 9,860 9,840 891
09:46:30 9,840 790 9,860 9,850 412
09:46:20 9,860 810 9,860 9,850 31
09:46:10 9,850 800 9,870 9,860 1,147
09:46:00 9,840 790 9,850 9,840 101
09:45:50 9,840 790 9,850 9,840 141
09:45:40 9,840 790 9,840 9,830 587
09:45:30 9,850 800 9,860 9,850 424
09:45:20 9,860 810 9,860 9,850 123
09:45:10 9,850 800 9,860 9,840 297
09:45:00 9,870 820 9,870 9,850 1,157
09:44:50 9,860 810 9,850 9,830 883
09:44:40 9,850 800 9,850 9,820 512
09:44:30 9,850 800 9,850 9,820 1,392
09:44:20 9,850 800 9,860 9,850 1,521
09:44:10 9,850 800 9,870 9,850 1,483
09:44:00 9,880 830 9,880 9,870 3,625
09:43:50 9,880 830 9,880 9,870 1,071
09:43:40 9,880 830 9,880 9,870 2,523
09:43:30 9,870 820 9,870 9,850 2,916
09:43:20 9,840 790 9,840 9,810 1,821
09:43:10 9,830 780 9,820 9,800 868
09:43:00 9,790 740 9,810 9,790 723
09:42:50 9,810 760 9,820 9,810 2,290
09:42:40 9,820 770 9,820 9,810 82
09:42:30 9,830 780 9,830 9,810 527
09:42:20 9,800 750 9,820 9,810 1,305
09:42:10 9,820 770 9,830 9,810 3,600
09:42:00 9,820 770 9,820 9,800 4,375
09:41:50 9,880 830 9,880 9,870 1,183
09:41:40 9,860 810 9,860 9,850 1,980
09:41:30 9,850 800 9,850 9,840 1,745
09:41:20 9,840 790 9,840 9,830 917
09:41:10 9,840 790 9,840 9,820 19,478
09:41:00 9,770 720 9,790 9,780 3,409
09:40:50 9,760 710 9,760 9,740 1,229
09:40:40 9,770 720 9,770 9,740 1,583
09:40:30 9,770 720 9,790 9,770 12
09:40:20 9,770 720 9,790 9,770 592
09:40:10 9,770 720 9,780 9,770 1,331
09:40:00 9,790 740 9,790 9,770 466
09:39:50 9,790 740 9,790 9,770 2,567
09:39:40 9,770 720 9,770 9,750 1,163
09:39:30 9,770 720 9,770 9,740 2,459
09:39:20 9,730 680 9,740 9,730 962
09:39:10 9,720 670 9,720 9,710 138
09:39:00 9,700 650 9,710 9,700 504
09:38:50 9,700 650 9,710 9,700 50
09:38:40 9,730 680 9,720 9,700 1,027
09:38:30 9,700 650 9,720 9,700 748
09:38:20 9,710 660 9,720 9,700 318
09:38:10 9,700 650 9,710 9,700 180
09:38:00 9,700 650 9,700 9,680 118
09:37:50 9,670 620 9,700 9,680 981
09:37:40 9,680 630 9,680 9,650 146
09:37:30 9,660 610 9,670 9,640 156
09:37:20 9,650 600 9,650 9,630 432
09:37:10 9,630 580 9,630 9,620 1,135
09:37:00 9,620 570 9,650 9,630 57
09:36:50 9,650 600 9,650 9,620 3,056
09:36:40 9,660 610 9,660 9,650 30
09:36:30 9,670 620 9,680 9,660 3,377
09:36:20 9,690 640 9,700 9,690 1,778
09:36:10 9,720 670 9,720 9,700 635
09:36:00 9,740 690 9,730 9,720 75
09:35:50 9,720 670 9,740 9,720 52
09:35:40 9,720 670 9,740 9,730 80
09:35:30 9,730 680 9,720 9,700 436
09:35:20 9,720 670 9,720 9,700 357
09:35:10 9,730 680 9,710 9,700 7,012
09:35:00 9,740 690 9,770 9,760 7,930
09:34:50 9,680 630 9,690 9,680 28
09:34:40 9,680 630 9,690 9,680 542
09:34:30 9,610 560 9,650 9,630 240
09:34:20 9,630 580 9,630 9,620 500
09:34:10 9,630 580 9,630 9,610 263
09:34:00 9,600 550 9,600 9,590 464
09:33:50 9,620 570 9,620 9,610 2,342
09:33:40 9,620 570 9,630 9,610 316
09:33:30 9,590 540 9,620 9,600 9
09:33:20 9,590 540 9,620 9,590 2,644
09:33:10 9,580 530 9,610 9,580 976
09:33:00 9,590 540 9,620 9,590 1,917
09:32:50 9,610 560 9,640 9,610 1,116
09:32:40 9,610 560 9,640 9,600 6,540
09:32:30 9,600 550 9,630 9,600 2,759
09:32:20 9,650 600 9,670 9,650 200
09:32:10 9,650 600 9,670 9,650 12,724
09:32:00 9,700 650 9,700 9,690 319
09:31:50 9,700 650 9,730 9,690 3,639
09:31:40 9,730 680 9,730 9,700 585
09:31:30 9,700 650 9,710 9,700 760
09:31:20 9,730 680 9,720 9,710 1,232
09:31:10 9,750 700 9,750 9,730 260
09:31:00 9,770 720 9,760 9,730 1,998
09:30:50 9,750 700 9,750 9,720 285
09:30:40 9,760 710 9,760 9,720 602
09:30:30 9,710 660 9,730 9,710 586
09:30:20 9,720 670 9,730 9,720 2,866
09:30:10 9,710 660 9,730 9,710 1,739
09:30:00 9,770 720 9,770 9,750 3,678
09:29:50 9,820 770 9,820 9,800 13,046
09:29:40 9,780 730 9,780 9,770 3,524
09:29:30 9,750 700 9,780 9,750 2,513
09:29:20 9,780 730 9,780 9,770 4,213
09:29:10 9,720 670 9,750 9,720 3,009
09:29:00 9,740 690 9,740 9,720 442
09:28:50 9,750 700 9,750 9,740 1,993
09:28:40 9,710 660 9,740 9,710 1,835
09:28:30 9,740 690 9,750 9,740 1,099
09:28:20 9,700 650 9,740 9,710 17,027
09:28:10 9,690 640 9,680 9,660 2,228
09:28:00 9,680 630 9,680 9,660 1,824
09:27:50 9,680 630 9,680 9,670 1,054
09:27:40 9,660 610 9,670 9,640 4,000
09:27:30 9,630 580 9,640 9,630 172
09:27:20 9,640 590 9,650 9,640 2,245
09:27:10 9,690 640 9,690 9,680 587
09:27:00 9,680 630 9,680 9,660 8,520
09:26:50 9,590 540 9,590 9,580 2,942
09:26:40 9,580 530 9,550 9,540 737
09:26:30 9,560 510 9,560 9,550 1,441
09:26:20 9,580 530 9,590 9,570 1,240
09:26:10 9,590 540 9,580 9,570 1,920
09:26:00 9,600 550 9,600 9,580 472
09:25:50 9,600 550 9,610 9,600 10,668
09:25:40 9,560 510 9,570 9,560 6,882
09:25:30 9,560 510 9,550 9,530 2,314
09:25:20 9,570 520 9,580 9,560 3,205
09:25:10 9,570 520 9,570 9,550 640
09:25:00 9,550 500 9,550 9,530 7,091
09:24:50 9,560 510 9,560 9,550 3,266
09:24:40 9,550 500 9,550 9,540 2,226
09:24:30 9,550 500 9,550 9,540 1,439
09:24:20 9,540 490 9,540 9,520 22,335
09:24:10 9,480 430 9,480 9,470 415
09:24:00 9,490 440 9,480 9,460 1,083
09:23:50 9,470 420 9,490 9,480 14,074
09:23:40 9,440 390 9,440 9,430 10,900
09:23:30 9,380 330 9,390 9,380 85
09:23:20 9,380 330 9,380 9,360 1,696
09:23:10 9,360 310 9,370 9,350 188
09:23:00 9,360 310 9,350 9,340 314
09:22:50 9,360 310 9,360 9,350 1,881
09:22:40 9,320 270 9,320 9,300 3,483
09:22:30 9,300 250 9,300 9,270 1,000
09:22:20 9,300 250 9,300 9,270 7
09:22:10 9,300 250 9,300 9,270 51
09:22:00 9,270 220 9,300 9,270 4,133
09:21:50 9,250 200 9,250 9,230 205
09:21:40 9,260 210 9,260 9,250 102
09:21:30 9,260 210 9,260 9,250 135
09:21:20 9,250 200 9,250 9,230 2
09:21:10 9,230 180 9,250 9,230 1,388
09:21:00 9,250 200 9,250 9,240 14
09:20:50 9,250 200 9,250 9,240 303
09:20:40 9,250 200 9,250 9,230 5
09:20:20 9,230 180 9,250 9,220 101
09:20:10 9,240 190 9,250 9,230 217
09:20:00 9,240 190 9,250 9,240 119
09:19:50 9,230 180 9,240 9,210 185
09:19:40 9,200 150 9,230 9,200 600
09:19:30 9,200 150 9,230 9,200 90
09:19:20 9,190 140 9,200 9,190 30
09:19:10 9,190 140 9,200 9,190 82
09:18:40 9,180 130 9,200 9,190 1
09:18:30 9,170 120 9,200 9,180 475
09:18:10 9,170 120 9,200 9,170 3
09:18:00 9,210 160 9,210 9,170 2
09:17:40 9,200 150 9,210 9,170 344
09:17:30 9,210 160 9,180 9,170 475
09:17:20 9,210 160 9,210 9,190 14
09:17:10 9,200 150 9,210 9,180 1,512
09:17:00 9,190 140 9,190 9,170 402
09:16:50 9,190 140 9,190 9,180 15
09:16:40 9,190 140 9,190 9,170 202
09:16:30 9,190 140 9,200 9,190 79
09:16:20 9,170 120 9,190 9,170 100
09:16:10 9,190 140 9,190 9,170 171
09:16:00 9,190 140 9,180 9,170 1,106
09:15:50 9,180 130 9,180 9,160 381
09:15:40 9,180 130 9,190 9,140 848
09:15:30 9,160 110 9,160 9,130 98
09:15:20 9,110 60 9,150 9,120 476
09:15:10 9,100 50 9,150 9,120 11,081
09:15:00 9,160 110 9,200 9,160 2,255
09:14:40 9,160 110 9,190 9,160 1
09:14:30 9,170 120 9,170 9,160 641
09:14:20 9,200 150 9,190 9,170 423
09:14:10 9,180 130 9,200 9,180 243
09:14:00 9,180 130 9,220 9,190 4,000
09:13:50 9,210 160 9,250 9,210 218
09:13:40 9,210 160 9,210 9,190 16
09:13:30 9,210 160 9,220 9,210 34
09:13:20 9,210 160 9,200 9,190 2
09:13:10 9,160 110 9,220 9,210 117
09:13:00 9,240 190 9,250 9,200 2
09:12:50 9,250 200 9,250 9,240 112
09:12:40 9,200 150 9,200 9,170 2,974
09:12:30 9,140 90 9,140 9,120 1
09:12:00 9,140 90 9,140 9,120 597
09:11:50 9,100 50 9,140 9,100 400
09:11:40 9,140 90 9,140 9,120 146
09:11:30 9,120 70 9,140 9,130 90
09:11:20 9,130 80 9,140 9,130 200
09:11:10 9,140 90 9,150 9,130 510
09:11:00 9,160 110 9,190 9,150 1,387
09:10:50 9,150 100 9,140 9,120 1,834
09:10:40 9,150 100 9,200 9,150 2,296
09:10:30 9,200 150 9,210 9,200 788
09:10:20 9,200 150 9,210 9,200 2,345
09:10:10 9,250 200 9,260 9,250 1,783
09:10:00 9,240 190 9,250 9,240 877
09:09:50 9,250 200 9,260 9,250 53
09:09:40 9,250 200 9,260 9,250 500
09:09:30 9,260 210 9,260 9,250 11
09:09:10 9,260 210 9,260 9,250 71
09:09:00 9,280 230 9,280 9,260 2
09:08:50 9,250 200 9,280 9,260 54
09:08:40 9,290 240 9,280 9,260 1,713
09:08:30 9,270 220 9,290 9,270 413
09:08:20 9,290 240 9,290 9,280 12
09:08:10 9,300 250 9,290 9,270 32
09:08:00 9,280 230 9,300 9,290 321
09:07:50 9,280 230 9,290 9,280 18
09:07:40 9,300 250 9,290 9,280 116
09:07:30 9,280 230 9,290 9,270 415
09:07:10 9,300 250 9,300 9,280 11
09:07:00 9,280 230 9,300 9,290 43
09:06:50 9,280 230 9,300 9,280 11
09:06:40 9,300 250 9,300 9,280 1
09:06:20 9,270 220 9,300 9,280 510
09:06:00 9,270 220 9,300 9,280 727
09:05:50 9,270 220 9,300 9,260 681
09:05:40 9,300 250 9,300 9,280 60
09:05:30 9,300 250 9,300 9,280 1
09:05:20 9,300 250 9,300 9,270 154
09:05:10 9,280 230 9,300 9,280 424
09:05:00 9,280 230 9,280 9,270 1,672
09:04:50 9,280 230 9,320 9,280 1,609
09:04:40 9,320 270 9,320 9,310 342
09:04:30 9,300 250 9,330 9,310 1,183
09:04:20 9,320 270 9,380 9,320 1,746
09:04:10 9,280 230 9,340 9,310 4,235
09:04:00 9,390 340 9,400 9,380 6,492
09:03:50 9,360 310 9,360 9,350 4,254
09:03:40 9,360 310 9,390 9,360 1,058
09:03:30 9,360 310 9,370 9,350 7,459
09:03:20 9,310 260 9,320 9,290 1,033
09:03:10 9,280 230 9,290 9,260 1,000
09:03:00 9,240 190 9,270 9,240 1,392
09:02:50 9,250 200 9,260 9,240 1,787
09:02:40 9,160 110 9,200 9,170 609
09:02:20 9,160 110 9,190 9,160 110
09:02:10 9,180 130 9,180 9,160 111
09:02:00 9,180 130 9,190 9,150 1,628
09:01:50 9,100 50 9,130 9,120 1,297
09:01:40 9,150 100 9,150 9,110 339
09:01:30 9,160 110 9,160 9,130 577
09:01:20 9,130 80 9,140 9,130 1,076
09:01:10 9,180 130 9,180 9,160 1,172
09:01:00 9,250 200 9,230 9,210 672
09:00:50 9,240 190 9,280 9,250 2,387
09:00:40 9,200 150 9,240 9,200 469
09:00:30 9,200 150 9,240 9,200 233
09:00:20 9,180 130 9,190 9,170 130
09:00:10 9,150 100 9,180 9,150 1,746
09:00:00 9,050 0 9,140 9,130 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
한국증권 219,747 한국증권 232,140
키움증권 182,267 미래에셋증권 189,511
삼성증권 156,725 키움증권 168,506
미래에셋증권 125,494 NH투자증권 137,626
NH투자증권 124,696 신한증권 122,301
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
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
25/04/04 6,110 110 5,890 6,130 5,670 221,187 1,297,421,360
25/04/03 6,000 -190 6,070 6,320 5,940 161,136 981,116,830
25/04/02 6,190 -150 6,390 6,470 6,060 137,819 856,004,460
25/04/01 6,340 360 6,000 6,370 5,980 180,099 1,114,307,835
25/03/31 5,980 -260 6,220 6,350 5,870 313,080 1,893,329,825
25/03/28 6,240 70 6,210 6,400 6,050 167,257 1,042,721,890
25/03/27 6,170 -40 6,210 6,260 6,000 78,636 483,013,600
25/03/26 6,210 120 6,030 6,300 6,030 68,644 420,374,140
25/03/25 6,090 -390 6,570 6,570 6,060 274,402 1,702,116,165
25/03/24 6,480 20 6,470 6,720 6,340 108,385 707,758,165
25/03/21 6,460 -340 6,880 6,930 6,450 235,373 1,562,330,670
25/03/20 6,800 -170 6,970 6,990 6,630 226,268 1,539,019,950
25/03/19 6,970 140 6,900 7,000 6,730 238,520 1,645,073,360
25/03/18 6,830 230 6,590 6,910 6,550 268,374 1,827,126,415
25/03/17 6,600 280 6,430 6,690 6,260 155,764 1,006,478,185
25/03/14 6,320 30 6,370 6,570 6,310 213,825 1,374,398,615
25/03/13 6,290 -90 6,380 6,440 6,210 85,511 538,654,605
25/03/12 6,380 100 6,300 6,470 6,180 105,843 674,129,080
25/03/11 6,280 -70 6,100 6,350 6,080 96,854 600,556,125
25/03/10 6,350 180 6,170 6,350 6,100 75,009 465,417,315
25/03/07 6,170 150 6,080 6,400 5,990 230,799 1,435,705,110
25/03/06 6,020 -70 6,080 6,090 5,910 80,839 486,248,715
25/03/05 6,090 90 5,980 6,090 5,960 109,523 659,349,125
25/03/04 6,000 -110 6,070 6,080 5,780 224,315 1,321,699,205
25/02/28 6,110 -290 7,150 7,300 6,100 1,688,204 11,372,893,270
25/02/27 6,400 210 6,170 6,450 6,170 186,348 1,237,412,640
25/02/26 6,190 -80 6,450 6,470 6,170 131,991 830,097,650
25/02/25 6,270 -100 6,370 6,490 6,140 110,319 692,314,390
25/02/24 6,370 170 6,100 6,520 6,040 138,279 874,976,550
25/02/21 6,200 -20 6,250 6,480 6,040 155,134 959,665,370
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기