中 鋼  (2002) 鋼鐵工業 上市 中鋼集團

24.05 -- -- 1.65
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-- 6,889 24.00 680 24.05 256 24.00 24.10 24.00 24.05
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0024.0024.0524.05096889
13:30:0024.0024.0524.0502936880
13:24:4524.0024.0524.00-0.0516587
13:24:4024.0024.0524.05016586
13:24:3524.0024.0524.05066585
13:24:3024.0024.0524.05036579
13:24:2524.0024.0524.050106576
13:24:2024.0024.0524.00-0.05106566
13:24:0524.0024.0524.05026556
13:24:0024.0024.0524.05026554
13:23:4024.0024.0524.00-0.0556552
13:23:3024.0024.0524.00-0.0536547
13:23:2024.0024.0524.00-0.0546544
13:23:1024.0024.0524.00-0.0546540
13:23:0524.0024.0524.00-0.0516536
13:23:0024.0024.0524.05016535
13:22:5524.0024.0524.05016534
13:22:5024.0024.0524.00-0.05126533
13:22:3024.0024.0524.05016521
13:22:0924.0024.0524.05096520
13:21:5924.0024.0524.05016511
13:21:5424.0024.0524.05056510
13:21:1924.0024.0524.05036505
13:21:1424.0024.0524.05016502
13:21:0424.0024.0524.05016501
13:20:4924.0024.0524.05036500
13:20:0924.0024.0524.05016497
13:20:0424.0024.0524.00-0.05336496
13:19:4424.0524.1024.05016463
13:19:3924.0524.1024.05026462
13:19:3424.0524.1024.050156460
13:19:2924.0524.1024.05016445
13:19:1424.0524.1024.05096444
13:19:0424.0524.1024.05046435
13:18:5924.0524.1024.050346431
13:18:4424.0524.1024.05066397
13:18:3924.0524.1024.10+0.0566391
13:18:3424.0524.1024.05016385
13:18:2924.0524.1024.10+0.0516384
13:18:1424.0524.1024.05026383
13:17:5924.0524.1024.10+0.0516381
13:17:4924.0524.1024.050346380
13:17:3824.0524.1024.05056346
13:17:2824.0524.1024.10+0.0516341
13:17:1324.0524.1024.05016340
13:16:4824.0524.1024.05016339
13:16:4324.0524.1024.050346338
13:16:3324.0524.1024.05046304
13:16:2824.0524.1024.05036300
13:16:1824.0524.1024.050106297
13:16:1324.0524.1024.05026287
13:15:5324.0524.1024.05056285
13:15:4824.0524.1024.10+0.0556280
13:15:4324.0524.1024.05066275
13:15:3824.0524.1024.050346269
13:15:3324.0524.1024.05056235
13:15:2824.0524.1024.050206230
13:15:1824.0524.1024.05016210
13:14:4724.0524.1024.05026209
13:14:3224.0524.1024.10+0.0546207
13:14:2724.0524.1024.050346203
13:14:2224.0524.1024.05026169
13:14:1724.0524.1024.10+0.0526167
13:14:0224.0524.1024.10+0.0516165
13:13:5724.0524.1024.050106164
13:13:5224.0024.0524.050166154
13:13:4724.0024.0524.00-0.05126138
13:13:4224.0024.0524.05026126
13:13:3724.0024.0524.050126124
13:13:3224.0024.0524.00-0.0516112
13:13:2724.0024.1024.05046111
13:13:2224.0524.1024.00-0.05366107
13:13:1724.0524.1024.05026071
13:12:5224.0524.1024.05036069
13:12:4224.0524.1024.05016066
13:12:3724.0524.1024.05046065
13:12:2724.0524.1024.05016061
13:12:2224.0524.1024.05046060
13:12:1724.0524.1024.050346056
13:12:1224.0524.1024.05016022
13:11:4224.0524.1024.05046021
13:11:2224.0524.1024.05036017
13:11:1724.0524.1024.10+0.0536014
13:11:1224.0524.1024.050346011
13:11:0124.0524.1024.05025977
13:10:5124.0524.1024.10+0.0515975
13:10:4624.0524.1024.05055974
13:10:2124.0524.1024.05045969
13:10:1624.0524.1024.05025965
13:10:1124.0524.1024.10+0.0545963
13:10:0624.0524.1024.050365959
13:09:4124.0524.1024.05035923
13:09:3624.0524.1024.10+0.0525920
13:09:2624.0524.1024.05035918
13:09:2124.0524.1024.05055915
13:09:1624.0524.1024.05025910
13:08:4124.0524.1024.05025908
13:08:0624.0524.1024.10+0.0525906
13:08:0124.0524.1024.05025904
13:07:4024.0524.1024.10+0.0515902
13:07:2024.0524.1024.05025901
13:06:4024.0524.1024.05035899
13:06:2024.0524.1024.10+0.0515896
13:06:1524.0524.1024.05035895
13:06:0524.0524.1024.05035892
13:06:0024.0524.1024.05015889
13:05:5524.0524.1024.10+0.0515888
13:05:5024.0524.1024.05045887
13:05:4524.0524.1024.05065883
13:05:4024.0524.1024.05015877
13:05:3524.0524.1024.10+0.0515876
13:05:3024.0524.1024.05065875
13:05:2524.0524.1024.05035869
13:05:1024.0524.1024.05015866
13:05:0524.0524.1024.05025865
13:04:3524.0524.1024.05025863
13:04:2524.0524.1024.05025861
13:04:1924.0524.1024.05035859
13:04:0924.0524.1024.10+0.0515856
13:04:0424.0524.1024.05025855
13:03:4424.0524.1024.10+0.0515853
13:03:3924.0524.1024.050135852
13:03:3424.0524.1024.05025839
13:02:4924.0524.1024.05025837
13:02:3924.0524.1024.10+0.0515835
13:02:3424.0524.1024.05025834
13:02:2924.0524.1024.10+0.0525832
13:02:2424.0524.1024.05025830
13:01:5924.0524.1024.10+0.0535828
13:01:5424.0524.1024.10+0.0525825
13:01:4924.0524.1024.05085823
13:01:3924.0524.1024.10+0.0515815
13:01:3424.0524.1024.05015814
13:01:2924.0524.1024.05045813
13:01:2424.0524.1024.10+0.05105809
13:01:0924.0524.1024.10+0.0515799
13:01:0424.0524.1024.05055798
13:00:5924.0524.1024.05025793
13:00:5424.0524.1024.05025791
13:00:4924.0524.1024.05025789
13:00:4424.0524.1024.05015787
13:00:3924.0524.1024.050125786
13:00:3424.0524.1024.05025774
13:00:1424.0524.1024.05015772
13:00:0824.0524.1024.05015771
12:59:4824.0524.1024.05025770
12:59:4324.0524.1024.10+0.0515768
12:59:3824.0524.1024.05055767
12:59:2324.0524.1024.05035762
12:59:1324.0524.1024.05045759
12:59:0324.0524.1024.10+0.0515755
12:58:5824.0524.1024.10+0.0525754
12:58:3324.0524.1024.10+0.0515752
12:58:2824.0524.1024.05015751
12:58:1824.0524.1024.05035750
12:58:0324.0524.1024.05025747
12:57:5824.0524.1024.05025745
12:57:5324.0524.1024.05015743
12:57:4324.0524.1024.05015742
12:57:2724.0524.1024.05015741
12:57:1724.0524.1024.05015740
12:57:0224.0524.1024.10+0.0515739
12:56:5724.0524.1024.05025738
12:56:3224.0524.1024.05015736
12:56:2224.0524.1024.10+0.0525735
12:56:1724.0524.1024.050215733
12:56:1224.0524.1024.05015712
12:56:0724.0524.1024.05015711
12:56:0224.0524.1024.10+0.0515710
12:55:5724.0524.1024.05045709
12:55:5224.0524.1024.05015705
12:55:3224.0524.1024.10+0.0525704
12:55:2724.0524.1024.050205702
12:55:0724.0524.1024.05015682
12:55:0224.0524.1024.05015681
12:54:5724.0524.1024.05035680
12:54:5224.0524.1024.05015677
12:54:2724.0524.1024.05025676
12:54:0724.0524.1024.05045674
12:53:4724.0524.1024.05025670
12:53:4224.0524.1024.10+0.0555668
12:53:3124.0524.1024.05045663
12:53:2124.0524.1024.05015659
12:53:1624.0524.1024.10+0.0515658
12:53:1124.0524.1024.05025657
12:52:5124.0524.1024.05055655
12:52:4124.0524.1024.10+0.0515650
12:52:3624.0524.1024.05015649
12:52:3124.0524.1024.05025648
12:52:2624.0524.1024.10+0.0515646
12:51:4624.0524.1024.10+0.0545645
12:51:4124.0524.1024.10+0.0545641
12:51:3624.0524.1024.10+0.0525637
12:51:3124.0524.1024.05015635
12:51:2624.0524.1024.10+0.0515634
12:51:2124.0524.1024.10+0.0575633
12:51:1624.0524.1024.10+0.0525626
12:51:0124.0524.1024.10+0.0545624
12:50:5624.0524.1024.05025620
12:50:5124.0524.1024.05045618
12:50:4124.0524.1024.10+0.0535614
12:50:3624.0524.1024.10+0.0545611
12:50:3124.0524.1024.05015607
12:50:2624.0524.1024.050105606
12:50:2124.0524.1024.050205596
12:50:1624.0524.1024.05015576
12:49:5624.0524.1024.05065575
12:49:5124.0524.1024.05025569
12:49:4624.0524.1024.05045567
12:49:4124.0524.1024.05015563
12:49:3124.0524.1024.05015562
12:49:2124.0524.1024.05015561
12:49:0524.0524.1024.05015560
12:49:0024.0524.1024.10+0.0525559
12:48:5524.0524.1024.050155557
12:48:4524.0524.1024.05065542
12:48:3524.0524.1024.10+0.0515536
12:48:3024.0524.1024.05035535
12:48:2524.0524.1024.10+0.0515532
12:48:2024.0524.1024.05075531
12:48:1524.0524.1024.05015524
12:48:1024.0524.1024.10+0.0515523
12:48:0524.0524.1024.05045522
12:48:0024.0524.1024.10+0.0515518
12:47:5524.0524.1024.050105517
12:47:4524.0524.1024.10+0.0515507
12:47:4024.0524.1024.10+0.0515506
12:47:2524.0524.1024.10+0.0515505
12:47:2024.0524.1024.05035504
12:47:0924.0524.1024.10+0.0515501
12:46:5924.0524.1024.10+0.0535500
12:46:4924.0524.1024.05025497
12:46:4424.0524.1024.10+0.0515495
12:46:3924.0524.1024.10+0.0565494
12:46:2424.0524.1024.10+0.0515488
12:46:1924.0524.1024.05055487
12:46:0924.0524.1024.05045482
12:45:4924.0524.1024.05025478
12:45:4424.0524.1024.05055476
12:45:3924.0524.1024.05025471
12:45:1424.0524.1024.05045469
12:45:0924.0524.1024.05075465
12:45:0424.0524.1024.05065458
12:44:4924.0524.1024.05025452
12:44:4424.0524.1024.05025450
12:44:3924.0524.1024.10+0.0515448
12:44:3424.0524.1024.05055447
12:44:2924.0524.1024.05035442
12:44:1924.0524.1024.05015439
12:44:1424.0524.1024.050105438
12:44:0924.0524.1024.05025428
12:44:0424.0524.1024.05025426
12:43:5924.0524.1024.05035424
12:43:5424.0524.1024.05015421
12:43:4424.0524.1024.05015420
12:43:2924.0524.1024.05035419
12:43:2424.0524.1024.10+0.0515416
12:43:1924.0524.1024.10+0.0565415
12:42:5324.0524.1024.05035409
12:42:4824.0524.1024.10+0.0515406
12:42:4324.0524.1024.05055405
12:42:3324.0524.1024.05015400
12:41:5824.0524.1024.05035399
12:41:4824.0524.1024.10+0.0515396
12:41:1824.0524.1024.10+0.0515395
12:41:1324.0524.1024.05035394
12:41:0824.0524.1024.05055391
12:40:4824.0524.1024.05015386
12:40:4324.0524.1024.05055385
12:40:2824.0524.1024.10+0.0535380
12:40:2324.0524.1024.10+0.0545377
12:40:1824.0524.1024.10+0.0535373
12:39:5824.0524.1024.10+0.0565370
12:39:5324.0524.1024.10+0.0565364
12:39:4824.0524.1024.10+0.0535358
12:39:4324.0524.1024.05055355
12:39:3324.0524.1024.05025350
12:39:1824.0524.1024.05025348
12:39:0824.0524.1024.10+0.0515346
12:39:0324.0524.1024.10+0.0525345
12:38:5324.0524.1024.05025343
12:38:3824.0524.1024.10+0.0515341
12:38:3324.0524.1024.05025340
12:38:2324.0524.1024.10+0.0515338
12:38:1824.0524.1024.10+0.0515337
12:38:1324.0524.1024.05055336
12:37:5824.0524.1024.05035331
12:37:5224.0524.1024.05015328
12:37:3724.0524.1024.05025327
12:37:3224.0524.1024.05025325
12:37:2724.0524.1024.05025323
12:37:2224.0524.1024.10+0.0515321
12:37:1724.0524.1024.10+0.0515320
12:36:5724.0524.1024.10+0.0515319
12:36:5224.0524.1024.10+0.0515318
12:36:4724.0524.1024.10+0.0565317
12:36:3224.0524.1024.05025311
12:36:2624.0524.1024.10+0.0545309
12:36:0624.0524.1024.10+0.0515305
12:36:0124.0524.1024.05055304
12:35:5124.0524.1024.10+0.0515299
12:35:4624.0524.1024.10+0.0565298
12:35:3624.0524.1024.05025292
12:35:3124.0524.1024.05025290
12:35:2624.0524.1024.05015288
12:35:1624.0524.1024.10+0.0515287
12:35:1124.0524.1024.05035286
12:35:0624.0524.1024.05075283
12:35:0124.0524.1024.05015276
12:34:1624.0524.1024.10+0.0515275
12:34:1124.0524.1024.05035274
12:33:4124.0524.1024.05025271
12:33:3624.0524.1024.10+0.0515269
12:33:3124.0524.1024.05035268
12:33:2124.0524.1024.10+0.0515265
12:33:1624.0524.1024.10+0.0515264
12:33:1124.0524.1024.05075263
12:33:0624.0524.1024.05015256
12:33:0124.0524.1024.05035255
12:32:4624.0524.1024.05025252
12:32:3524.0524.1024.10+0.0515250
12:32:2024.0524.1024.10+0.0565249
12:32:1024.0524.1024.10+0.0515243
12:32:0524.0524.1024.10+0.0515242
12:32:0024.0524.1024.05015241
12:31:5524.0524.1024.050185240
12:31:5024.0524.1024.05035222
12:31:4524.0524.1024.050205219
12:31:3524.0524.1024.10+0.0515199
12:31:2524.0524.1024.10+0.0515198
12:31:1524.0524.1024.10+0.0515197
12:31:0524.0524.1024.05025196
12:31:0024.0524.1024.10+0.0515194
12:30:4024.0524.1024.10+0.0515193
12:30:3524.0524.1024.10+0.051095192
12:30:1024.0524.1024.10+0.0555083
12:29:5524.0524.1024.10+0.0515078
12:29:5024.0524.1024.10+0.0515077
12:29:3024.0524.1024.10+0.0515076
12:29:2024.0524.1024.10+0.0515075
12:28:5524.0524.1024.10+0.0565074
12:28:4524.0524.1024.05015068
12:28:4024.0524.1024.10+0.0515067
12:28:3524.0524.1024.10+0.0575066
12:28:3024.0524.1024.10+0.0515059
12:28:2024.0524.1024.10+0.0515058
12:28:1524.0524.1024.10+0.0515057
12:28:0524.0524.1024.10+0.0515056
12:28:0024.0524.1024.10+0.0515055
12:27:1924.0524.1024.10+0.0515054
12:27:1424.0524.1024.05025053
12:26:2924.0524.1024.050115051
12:26:1424.0524.1024.10+0.0535040
12:26:0424.0524.1024.10+0.0525037
12:25:4424.0524.1024.10+0.0515035
12:25:3324.0524.1024.05025034
12:25:0824.0524.1024.05025032
12:24:5824.0524.1024.10+0.0565030
12:24:3324.0524.1024.10+0.0515024
12:24:2324.0524.1024.05015023
12:24:0824.0524.1024.10+0.0515022
12:24:0324.0524.1024.05025021
12:23:4824.0524.1024.05025019
12:22:5824.0524.1024.05015017
12:22:4824.0524.1024.05015016
12:22:3824.0524.1024.05015015
12:22:1324.0524.1024.10+0.0515014
12:22:0324.0524.1024.10+0.0565013
12:21:5824.0524.1024.05025007
12:21:2724.0524.1024.05035005
12:21:1724.0524.1024.05085002
12:21:1224.0524.1024.05014994
12:21:0724.0524.1024.05024993
12:20:4724.0524.1024.05044991
12:20:3724.0524.1024.05084987
12:20:2224.0524.1024.05034979
12:20:1224.0524.1024.05024976
12:20:0724.0524.1024.05054974
12:20:0224.0524.1024.050174969
12:19:5724.0524.1024.05044952
12:19:5224.0524.1024.05054948
12:19:4224.0524.1024.05014943
12:19:3224.0524.1024.05024942
12:19:2724.0524.1024.10+0.0524940
12:19:0724.0524.1024.10+0.0514938
12:18:5724.0524.1024.05024937
12:18:5224.0524.1024.05014935
12:18:3724.0524.1024.05024934
12:18:3224.0524.1024.05014932
12:18:1224.0524.1024.05034931
12:18:0724.0524.1024.10+0.0564928
12:17:5724.0524.1024.050114922
12:17:5224.0524.1024.05024911
12:17:3624.0524.1024.05054909
12:17:2124.0524.1024.05014904
12:17:0624.0524.1024.05024903
12:17:0124.0524.1024.05024901
12:16:4124.0524.1024.05024899
12:16:3624.0524.1024.10+0.0514897
12:16:3124.0524.1024.10+0.0514896
12:16:2124.0524.1024.10+0.0534895
12:16:1624.0524.1024.05014892
12:16:1124.0524.1024.05024891
12:16:0124.0524.1024.05014889
12:14:5624.0524.1024.10+0.0524888
12:14:4124.0524.1024.10+0.0564886
12:14:0624.0524.1024.10+0.0514880
12:14:0024.0524.1024.05014879
12:13:5524.0524.1024.05014878
12:12:5524.0524.1024.05014877
12:12:5024.0524.1024.05034876
12:12:1024.0524.1024.10+0.0514873
12:12:0024.0524.1024.05024872
12:11:5524.0524.1024.05014870
12:11:5024.0524.1024.10+0.0554869
12:11:4024.0524.1024.05084864
12:11:2524.0524.1024.05054856
12:11:2024.0524.1024.05034851
12:11:1024.0524.1024.05044848
12:11:0524.0524.1024.10+0.0524844
12:11:0024.0524.1024.10+0.0514842
12:10:5524.0524.1024.05054841
12:10:5024.0524.1024.05014836
12:10:4524.0524.1024.05014835
12:10:3524.0524.1024.10+0.0514834
12:10:1524.0524.1024.05034833
12:09:4524.0524.1024.05014830
12:09:2924.0524.1024.05044829
12:09:1924.0524.1024.05064825
12:09:1424.0524.1024.050124819
12:08:5424.0524.1024.05014807
12:08:4924.0524.1024.05014806
12:08:1924.0524.1024.05044805
12:08:1424.0524.1024.05024801
12:08:0924.0524.1024.10+0.0514799
12:07:3924.0524.1024.05014798
12:07:3324.0524.1024.05014797
12:07:2824.0524.1024.10+0.0514796
12:07:2324.0524.1024.05054795
12:07:1824.0524.1024.10+0.0564790
12:07:0824.0524.1024.10+0.0514784
12:06:4824.0524.1024.10+0.0534783
12:06:3324.0524.1024.10+0.0514780
12:06:2324.0524.1024.05014779
12:05:5824.0524.1024.05044778
12:05:3324.0524.1024.05034774
12:05:2324.0524.1024.05014771
12:05:0324.0524.1024.10+0.0514770
12:04:5824.0524.1024.05014769
12:04:5324.0524.1024.050474768
12:04:4824.0524.1024.05014721
12:04:2324.0524.1024.05014720
12:03:5824.0524.1024.05014719
12:03:1824.0524.1024.05054718
12:02:4724.0524.1024.10+0.0594713
12:02:3224.0524.1024.10+0.0534704
12:02:2724.0524.1024.10+0.0514701
12:02:2224.0524.1024.05024700
12:02:1224.0524.1024.10+0.0534698
12:01:3224.0524.1024.05024695
12:01:1724.0524.1024.10+0.0534693
12:00:5724.0524.1024.05054690
12:00:5224.0524.1024.10+0.0524685
12:00:4224.0524.1024.10+0.0574683
12:00:1724.0524.1024.10+0.0584676
12:00:0224.0524.1024.10+0.05104668
11:59:5224.0524.1024.10+0.0554658
11:59:1724.0524.1024.05044653
11:59:1224.0524.1024.050154649
11:58:3724.0524.1024.10+0.0534634
11:58:3224.0524.1024.10+0.0544631
11:58:2624.0524.1024.10+0.0514627
11:57:2624.0524.1024.10+0.0514626
11:57:1124.0524.1024.10+0.0514625
11:57:0624.0524.1024.05054624
11:57:0124.0524.1024.10+0.0554619
11:56:5624.0524.1024.05054614
11:56:0624.0524.1024.05024609
11:55:3024.0524.1024.10+0.0534607
11:55:2024.0524.1024.10+0.0514604
11:54:0524.0524.1024.10+0.0514603
11:53:4524.0524.1024.10+0.0564602
11:53:3024.0524.1024.05014596
11:52:4524.0524.1024.10+0.05304595
11:52:3024.0524.1024.10+0.0514565
11:52:2524.0524.1024.05014564
11:51:5424.0524.1024.05034563
11:51:4424.0524.1024.05014560
11:51:3924.0524.1024.05064559
11:51:3424.0524.1024.05064553
11:50:4424.0524.1024.050104547
11:50:1924.0524.1024.10+0.0514537
11:50:1424.0524.1024.10+0.0564536
11:49:4924.0524.1024.05014530
11:49:0924.0524.1024.05014529
11:48:5924.0524.1024.050404528
11:48:5424.0524.1024.05014488
11:48:3424.0524.1024.05024487
11:48:2924.0524.1024.05084485
11:48:1424.0524.1024.05014477
11:48:0924.0524.1024.05014476
11:48:0424.0524.1024.10+0.0524475
11:47:3324.0524.1024.05014473
11:47:2824.0524.1024.05054472
11:47:1824.0524.1024.10+0.0514467
11:47:1324.0524.1024.05014466
11:47:0324.0524.1024.10+0.0544465
11:46:5324.0524.1024.05034461
11:46:4824.0524.1024.10+0.0564458
11:46:2324.0524.1024.05014452
11:46:1324.0524.1024.05014451
11:46:0324.0524.1024.10+0.0514450
11:45:4824.0524.1024.05014449
11:45:4324.0524.1024.05014448
11:45:3824.0524.1024.05014447
11:45:0224.0524.1024.10+0.0524446
11:44:5724.0524.1024.05014444
11:44:4724.0524.1024.05024443
11:44:3724.0524.1024.10+0.0514441
11:44:3224.0524.1024.10+0.0534440
11:44:2224.0524.1024.05014437
11:43:5724.0524.1024.10+0.0514436
11:43:5224.0524.1024.10+0.0554435
11:43:4224.0524.1024.05014430
11:43:3724.0524.1024.10+0.0514429
11:43:1724.0524.1024.05024428
11:43:0724.0524.1024.10+0.0514426
11:43:0224.0524.1024.10+0.0554425
11:42:5724.0524.1024.05024420
11:42:5224.0524.1024.10+0.0514418
11:42:4724.0524.1024.05014417
11:42:4224.0524.1024.10+0.0524416
11:42:3724.0524.1024.05094414
11:42:2224.0524.1024.10+0.0514405
11:42:1724.0524.1024.05024404
11:42:1224.0524.1024.05024402
11:42:0724.0524.1024.10+0.0514400
11:41:5724.0524.1024.10+0.0514399
11:41:4724.0524.1024.10+0.0524398
11:41:4224.0524.1024.05014396
11:41:1124.0524.1024.10+0.0514395
11:41:0624.0524.1024.10+0.0554394
11:41:0124.0524.1024.10+0.0524389
11:40:5624.0524.1024.05024387
11:40:5124.0524.1024.10+0.0514385
11:40:4624.0524.1024.05014384
11:40:3624.0524.1024.10+0.0534383
11:40:3124.0524.1024.05014380
11:40:1124.0524.1024.10+0.0514379
11:40:0124.0524.1024.05024378
11:39:5624.0524.1024.10+0.0514376
11:39:5124.0524.1024.10+0.0514375
11:39:4624.0524.1024.05044374
11:39:3624.0524.1024.05044370
11:39:2624.0524.1024.10+0.0514366
11:39:2124.0524.1024.10+0.0524365
11:39:0124.0524.1024.10+0.0534363
11:38:3624.0524.1024.10+0.0514360
11:38:2124.0524.1024.10+0.0514359
11:38:1624.0524.1024.10+0.0554358
11:38:1124.0524.1024.10+0.0514353
11:38:0124.0524.1024.05024352
11:37:5624.0524.1024.10+0.0514350
11:37:1524.0524.1024.05024349
11:37:0524.0524.1024.10+0.0514347
11:36:4024.0524.1024.10+0.0514346
11:36:3524.0524.1024.05024345
11:36:1524.0524.1024.05014343
11:36:1024.0524.1024.05024342
11:35:5524.0524.1024.05054340
11:35:5024.0524.1024.10+0.0514335
11:35:4524.0524.1024.05024334
11:35:3524.0524.1024.05044332
11:35:1524.0524.1024.05034328
11:35:1024.0524.1024.10+0.0514325
11:35:0524.0524.1024.10+0.0524324
11:35:0024.0524.1024.10+0.0514322
11:34:5524.0524.1024.05024321
11:34:2424.0524.1024.05024319
11:34:1924.0524.1024.05024317
11:34:1424.0524.1024.10+0.0554315
11:33:5924.0524.1024.05014310
11:33:5424.0524.1024.05024309
11:33:3424.0524.1024.10+0.0514307
11:33:1424.0524.1024.05024306
11:33:0924.0524.1024.10+0.0534304
11:32:5424.0524.1024.05014301
11:32:4924.0524.1024.05014300
11:32:3424.0524.1024.05024299
11:32:2924.0524.1024.05014297
11:32:1924.0524.1024.10+0.0514296
11:32:0924.0524.1024.10+0.0514295
11:32:0424.0524.1024.05034294
11:31:3424.0524.1024.10+0.0524291
11:31:2924.0524.1024.050114289
11:31:0924.0524.1024.10+0.0514278
11:31:0424.0524.1024.10+0.0514277
11:30:5924.0524.1024.10+0.0564276
11:30:4924.0524.1024.10+0.0524270
11:30:4424.0524.1024.10+0.05124268
11:30:3924.0524.1024.10+0.051084256
11:30:2924.0524.1024.10+0.0524148
11:30:1924.0524.1024.10+0.0514146
11:30:1424.0524.1024.05024145
11:30:0324.0524.1024.10+0.0534143
11:29:5824.0524.1024.050284140
11:29:3324.0524.1024.05044112
11:29:2324.0524.1024.10+0.0514108
11:29:1824.0524.1024.050104107
11:28:3324.0524.1024.05024097
11:28:0824.0524.1024.10+0.0514095
11:28:0324.0524.1024.05014094
11:27:5324.0524.1024.05014093
11:27:3224.0524.1024.10+0.0584092
11:27:2724.0524.1024.10+0.0514084
11:27:1724.0524.1024.05034083
11:27:1224.0524.1024.05014080
11:27:0724.0524.1024.10+0.0514079
11:27:0224.0524.1024.10+0.0524078
11:26:5724.0524.1024.050114076
11:26:4224.0524.1024.10+0.0514065
11:26:3724.0524.1024.05024064
11:26:3224.0524.1024.10+0.0514062
11:26:2724.0524.1024.050104061
11:26:0724.0524.1024.05034051
11:25:5724.0524.1024.05024048
11:25:4724.0524.1024.10+0.0514046
11:25:4224.0524.1024.10+0.0534045
11:25:1724.0524.1024.05014042
11:25:1224.0524.1024.10+0.0514041
11:25:0724.0524.1024.050104040
11:24:4724.0524.1024.05034030
11:24:3724.0524.1024.10+0.0514027
11:24:3224.0524.1024.10+0.0534026
11:24:2724.0524.1024.10+0.0514023
11:24:2224.0524.1024.050114022
11:24:0724.0524.1024.10+0.0564011
11:24:0224.0524.1024.10+0.0514005
11:23:5724.0524.1024.05024004
11:23:5224.0524.1024.05024002
11:23:3624.0524.1024.10+0.0514000
11:23:2624.0524.1024.05013999
11:23:2124.0524.1024.10+0.0513998
11:23:1624.0524.1024.05023997
11:23:1124.0524.1024.10+0.0513995
11:23:0624.0524.1024.05013994
11:23:0124.0524.1024.10+0.0513993
11:22:5624.0524.1024.05033992
11:22:4124.0524.1024.10+0.0533989
11:22:3624.0524.1024.10+0.0523986
11:22:3124.0524.1024.10+0.0543984
11:22:2624.0524.1024.05023980
11:22:2124.0524.1024.10+0.0513978
11:21:5124.0524.1024.10+0.0513977
11:21:4624.0524.1024.10+0.0533976
11:21:4124.0524.1024.10+0.05313973
11:21:3624.0524.1024.10+0.0513942
11:21:3124.0524.1024.10+0.0523941
11:21:2624.0524.1024.10+0.0513939
11:21:1624.0524.1024.10+0.0513938
11:21:1124.0524.1024.10+0.0553937
11:20:4624.0524.1024.05013932
11:20:4124.0524.1024.10+0.0513931
11:20:3624.0524.1024.10+0.0513930
11:20:3124.0524.1024.10+0.0523929
11:20:2624.0524.1024.05033927
11:20:2124.0524.1024.05033924
11:20:1624.0524.1024.10+0.0513921
11:20:0624.0524.1024.10+0.0513920
11:19:5624.0524.1024.10+0.0513919
11:19:5124.0524.1024.05013918
11:19:1624.0524.1024.10+0.0523917
11:19:1024.0524.1024.10+0.0533915
11:19:0524.0524.1024.10+0.0513912
11:18:5524.0524.1024.10+0.0513911
11:18:1024.0524.1024.05013910
11:18:0524.0524.1024.10+0.0513909
11:17:5524.0524.1024.05023908
11:17:3024.0524.1024.10+0.0543906
11:17:2024.0524.1024.10+0.0513902
11:17:1424.0524.1024.05013901
11:17:0424.0524.1024.10+0.0513900
11:16:3924.0524.1024.10+0.0543899
11:16:3424.0524.1024.05023895
11:16:1924.0524.1024.05033893
11:16:0924.0524.1024.05053890
11:16:0424.0524.1024.10+0.0523885
11:15:5424.0524.1024.05023883
11:15:2924.0524.1024.05013881
11:15:0424.0524.1024.10+0.0513880
11:14:4424.0524.1024.10+0.0513879
11:14:3924.0524.1024.10+0.0533878
11:14:1924.0524.1024.05043875
11:14:0424.0524.1024.10+0.0543871
11:13:3424.0524.1024.10+0.0513867
11:13:2924.0524.1024.10+0.0513866
11:13:1424.0524.1024.10+0.0513865
11:13:0324.0524.1024.10+0.0523864
11:12:5324.0524.1024.10+0.0513862
11:12:4824.0524.1024.050113861
11:12:3324.0524.1024.10+0.0523850
11:12:2324.0524.1024.05013848
11:12:1824.0524.1024.10+0.0513847
11:12:1324.0524.1024.10+0.0513846
11:12:0824.0524.1024.050103845
11:11:4324.0524.1024.10+0.0513835
11:11:1324.0524.1024.10+0.0513834
11:11:0324.0524.1024.10+0.0523833
11:10:4324.0524.1024.10+0.0513831
11:10:3824.0524.1024.05023830
11:10:1824.0524.1024.10+0.0523828
11:10:1324.0524.1024.10+0.0553826
11:10:0324.0524.1024.05023821
11:09:5824.0524.1024.10+0.0513819
11:09:5324.0524.1024.10+0.0523818
11:09:4824.0524.1024.10+0.0513816
11:09:4324.0524.1024.10+0.0513815
11:09:3324.0524.1024.10+0.0513814
11:09:2824.0524.1024.05023813
11:09:2324.0524.1024.10+0.0513811
11:09:1824.0524.1024.050103810
11:09:0824.0524.1024.10+0.0513800
11:09:0324.0524.1024.10+0.0513799
11:08:5324.0524.1024.10+0.0513798
11:08:4824.0524.1024.05083797
11:08:3324.0524.1024.10+0.0513789
11:08:0324.0524.1024.10+0.0513788
11:07:3224.0524.1024.10+0.0513787
11:07:2724.0524.1024.05053786
11:07:2224.0524.1024.05013781
11:07:1724.0524.1024.10+0.0513780
11:07:0724.0524.1024.10+0.0513779
11:06:4724.0524.1024.10+0.0513778
11:06:4224.0524.1024.10+0.0543777
11:06:1724.0524.1024.05013773
11:05:5724.0524.1024.10+0.0553772
11:05:5224.0524.1024.10+0.0513767
11:05:4724.0524.1024.10+0.0513766
11:05:4224.0524.1024.05053765
11:05:3124.0524.1024.10+0.0513760
11:05:2624.0524.1024.050103759
11:05:0624.0524.1024.05093749
11:04:5624.0524.1024.050103740
11:04:4124.0524.1024.05033730
11:03:3624.0524.1024.10+0.0513727
11:02:4624.0524.1024.10+0.0553726
11:02:3624.0524.1024.10+0.0513721
11:02:2124.0524.1024.10+0.0513720
11:02:0124.0524.1024.05073719
11:01:5624.0524.1024.05013712
11:01:3524.0524.1024.05033711
11:00:5024.0524.1024.05023708
11:00:1524.0524.1024.05013706
11:00:0024.0524.1024.050103705
10:59:5524.0524.1024.05033695
10:59:5024.0524.1024.050113692
10:59:4524.0524.1024.05033681
10:59:3524.0524.1024.05013678
10:59:1524.0524.1024.050153677
10:58:4524.0524.1024.05023662
10:58:4024.0524.1024.050533660
10:57:4524.0524.1024.05033607
10:57:2424.0524.1024.05013604
10:57:0924.0524.1024.05013603
10:57:0424.0524.1024.05013602
10:56:4924.0524.1024.05043601
10:56:1424.0524.1024.05013597
10:56:0924.0524.1024.10+0.0513596
10:55:0924.0524.1024.10+0.0513595
10:54:3324.0524.1024.10+0.0513594
10:54:1324.0524.1024.10+0.0553593
10:54:0324.0524.1024.05013588
10:53:3324.0524.1024.10+0.0513587
10:53:2324.0524.1024.10+0.0523586
10:53:1324.0524.1024.05023584
10:52:3324.0524.1024.10+0.0513582
10:52:2824.0524.1024.10+0.0513581
10:52:2324.0524.1024.10+0.05313580
10:52:1824.0524.1024.10+0.0513549
10:52:0824.0524.1024.05013548
10:51:5824.0524.1024.05063547
10:51:3324.0524.1024.10+0.0513541
10:51:2824.0524.1024.05023540
10:50:5824.0524.1024.10+0.0523538
10:50:3224.0524.1024.10+0.0513536
10:50:2224.0524.1024.05013535
10:50:1724.0524.1024.05023534
10:50:1224.0524.1024.05013532
10:50:0724.0524.1024.05023531
10:50:0224.0524.1024.05043529
10:49:4724.0524.1024.050143525
10:49:4224.0524.1024.05033511
10:49:3724.0524.1024.05053508
10:49:3224.0524.1024.10+0.0513503
10:49:2724.0524.1024.05013502
10:49:2224.0524.1024.05013501
10:48:4724.0524.1024.05033500
10:48:4224.0524.1024.05013497
10:48:3724.0524.1024.10+0.0513496
10:48:1724.0524.1024.05013495
10:47:5724.0524.1024.05013494
10:47:1624.0524.1024.050273493
10:47:0124.0524.1024.10+0.0533466
10:46:3624.0524.1024.10+0.0513463
10:46:0124.0524.1024.10+0.0533462
10:45:3624.0524.1024.10+0.0513459
10:45:2624.0524.1024.05013458
10:45:0124.0524.1024.10+0.0533457
10:44:3624.0524.1024.10+0.0513454
10:44:3124.0524.1024.10+0.0523453
10:44:1624.0524.1024.05023451
10:44:0124.0524.1024.10+0.0533449
10:43:4124.0524.1024.10+0.0513446
10:43:3624.0524.1024.10+0.0513445
10:43:2124.0524.1024.10+0.0533444
10:43:1624.0524.1024.05053441
10:43:0524.0524.1024.05053436
10:42:5524.0524.1024.05053431
10:42:4024.0524.1024.05033426
10:42:2024.0524.1024.10+0.0563423
10:42:1524.0524.1024.10+0.0533417
10:42:0024.0524.1024.10+0.0523414
10:41:3524.0524.1024.10+0.0513412
10:41:3024.0524.1024.05023411
10:41:2524.0524.1024.05073409
10:41:2024.0524.1024.0502003402
10:41:1524.0524.1024.10+0.0523202
10:41:1024.0524.1024.10+0.0523200
10:41:0524.0524.1024.10+0.0523198
10:41:0024.0524.1024.10+0.0563196
10:40:5024.0524.1024.10+0.0523190
10:40:0524.0524.1024.10+0.0513188
10:40:0024.0524.1024.10+0.0513187
10:39:1024.0524.1024.10+0.0523186
10:39:0524.0524.1024.10+0.0513184
10:39:0024.0524.1024.10+0.0513183
10:38:4524.0524.1024.10+0.0513182
10:38:2524.0524.1024.10+0.0533181
10:38:1424.0524.1024.10+0.0523178
10:38:0924.0524.1024.10+0.0543176
10:38:0424.0524.1024.10+0.0523172
10:37:5924.0524.1024.10+0.0523170
10:37:4924.0524.1024.10+0.0543168
10:37:4424.0524.1024.10+0.0523164
10:37:1924.0524.1024.10+0.0513162
10:37:0424.0524.1024.10+0.0523161
10:36:5924.0524.1024.05023159
10:36:5424.0524.1024.10+0.0533157
10:36:0824.0524.1024.05023154
10:35:2824.0524.1024.05013152
10:35:2324.0524.1024.05013151
10:35:1824.0524.1024.10+0.0513150
10:35:1324.0524.1024.05023149
10:34:5824.0524.1024.05023147
10:34:4824.0524.1024.10+0.0513145
10:34:3824.0524.1024.10+0.0513144
10:34:3324.0524.1024.10+0.05113143
10:34:2824.0524.1024.10+0.05333132
10:34:2324.0524.1024.10+0.0533099
10:34:1824.0524.1024.10+0.0523096
10:34:1324.0524.1024.05023094
10:34:0324.0524.1024.05013092
10:33:4324.0524.1024.05013091
10:33:3824.0524.1024.10+0.0513090
10:33:3324.0524.1024.10+0.0513089
10:33:2824.0524.1024.050163088
10:33:2324.0024.0524.0501183072
10:33:1824.0024.0524.0501582954
10:33:1324.0024.0524.0501082796
10:33:0824.0024.0524.0501102688
10:33:0324.0024.0524.050862578
10:32:5824.0024.0524.05012492
10:32:5324.0024.0524.05022491
10:32:4824.0024.0524.05082489
10:32:4224.0024.0524.05032481
10:32:3724.0024.0524.05062478
10:32:2724.0024.0524.05012472
10:32:2224.0024.0524.05072471
10:32:1724.0024.0524.050362464
10:32:1224.0024.0524.050862428
10:32:0224.0024.0524.05022342
10:31:5724.0024.0524.05052340
10:31:4724.0024.0524.05012335
10:31:4224.0024.0524.05022334
10:31:3724.0024.0524.05042332
10:31:3224.0024.0524.05032328
10:31:2224.0024.0524.00-0.0522325
10:31:0724.0024.0524.00-0.0512323
10:31:0224.0024.0524.05032322
10:30:5724.0024.0524.050192319
10:30:5224.0024.0524.0501072300
10:30:4724.0024.0524.05032193
10:30:4224.0024.0524.05042190
10:30:3724.0024.0524.05022186
10:30:2724.0024.0524.00-0.0522184
10:30:2224.0024.0524.00-0.0522182
10:30:1724.0024.0524.05012180
10:30:1224.0024.0524.00-0.0512179
10:29:5724.0024.0524.05012178
10:29:5224.0024.0524.00-0.0532177
10:29:3724.0024.0524.00-0.0512174
10:29:0224.0024.0524.00-0.0512173
10:28:5224.0024.0524.00-0.0512172
10:28:4724.0024.0524.00-0.0542171
10:28:4224.0024.0524.05062167
10:28:3724.0024.0524.00-0.05522161
10:28:3224.0024.0524.00-0.0552109
10:28:2224.0024.0524.00-0.0512104
10:28:0724.0024.0524.00-0.0522103
10:28:0224.0024.0524.00-0.0542101
10:27:5724.0024.0524.00-0.0512097
10:27:5224.0024.0524.00-0.0512096
10:27:1124.0024.0524.00-0.0512095
10:26:5124.0024.0524.00-0.0542094
10:26:2124.0024.0524.05012090
10:26:1624.0024.0524.05012089
10:26:1124.0024.0524.00-0.0512088
10:25:5124.0024.0524.00-0.0512087
10:25:4124.0024.0524.00-0.0522086
10:25:3124.0024.0524.00-0.0522084
10:25:0624.0024.0524.05012082
10:24:5024.0024.0524.00-0.0522081
10:24:4524.0024.0524.00-0.0552079
10:24:4024.0024.0524.05012074
10:24:3524.0024.0524.05012073
10:24:3024.0024.0524.05012072
10:24:2524.0024.0524.00-0.0532071
10:24:2024.0024.0524.00-0.0512068
10:24:1524.0024.0524.05012067
10:24:1024.0024.0524.00-0.0512066
10:24:0524.0024.0524.05012065
10:23:5024.0024.0524.00-0.0522064
10:23:4524.0024.0524.05052062
10:23:4024.0024.0524.05012057
10:23:3524.0024.0524.05092056
10:23:1524.0024.0524.05012047
10:23:1024.0024.0524.05032046
10:23:0524.0024.0524.05032043
10:23:0024.0024.0524.05012040
10:22:5524.0024.0524.00-0.0512039
10:22:5024.0024.0524.00-0.0522038
10:22:4524.0024.0524.05022036
10:22:4024.0024.0524.05022034
10:22:3524.0024.0524.05012032
10:22:3024.0024.0524.05032031
10:22:2524.0024.0524.05022028
10:22:0524.0024.0524.05022026
10:22:0024.0024.0524.05032024
10:21:5524.0024.0524.050202021
10:21:4024.0024.0524.05022001
10:21:3524.0024.0524.00-0.0521999
10:21:0524.0024.0524.05011997
10:21:0024.0024.0524.05011996
10:20:4924.0024.0524.00-0.0511995
10:20:3424.0024.0524.05011994
10:20:1924.0024.0524.05011993
10:20:1424.0024.0524.05051992
10:20:0424.0024.0524.00-0.0541987
10:19:4424.0024.0524.05021983
10:19:3924.0024.0524.05061981
10:19:3424.0024.0524.00-0.0521975
10:19:2924.0024.0524.05011973
10:19:2424.0024.0524.05021972
10:19:0924.0024.0524.05011970
10:19:0424.0024.0524.05011969
10:18:5424.0024.0524.05011968
10:18:4924.0024.0524.05011967
10:18:4424.0024.0524.05021966
10:18:3924.0024.0524.05051964
10:18:3424.0024.0524.00-0.0521959
10:18:2424.0024.0524.05011957
10:18:1924.0024.0524.00-0.0521956
10:18:0424.0024.0524.05011954
10:17:5924.0024.0524.05021953
10:17:4424.0024.0524.05011951
10:17:3824.0024.0524.00-0.0541950
10:17:3324.0024.0524.05011946
10:17:1824.0024.0524.00-0.0521945
10:17:0824.0024.0524.05011943
10:17:0324.0024.0524.05041942
10:16:5824.0024.0524.050231938
10:16:3324.0024.0524.00-0.0521915
10:16:2824.0024.0524.05011913
10:16:2324.0024.0524.050221912
10:16:0324.0024.0524.05011890
10:15:4824.0024.0524.00-0.05431889
10:15:4324.0024.0524.00-0.0511846
10:15:3824.0024.0524.05011845
10:15:3324.0024.0524.00-0.0511844
10:15:0324.0024.0524.05011843
10:14:3324.0024.0524.05011842
10:14:0824.0024.0524.05011841
10:14:0224.0024.0524.05011840
10:13:3224.0024.0524.05011839
10:13:0724.0024.0524.00-0.0511838
10:12:5224.0024.0524.05021837
10:12:4724.0024.0524.00-0.05121835
10:12:4224.0024.0524.05011823
10:12:3724.0024.0524.05011822
10:12:3224.0024.0524.05031821
10:12:2724.0024.0524.00-0.05141818
10:12:2224.0024.0524.00-0.0511804
10:12:0724.0024.0524.00-0.0521803
10:12:0224.0024.0524.05021801
10:11:5724.0024.0524.00-0.05121799
10:11:3724.0024.0524.05021787
10:11:3224.0024.0524.05011785
10:11:2724.0024.0524.00-0.0511784
10:10:4224.0024.0524.00-0.0511783
10:10:3724.0024.0524.05021782
10:10:3224.0024.0524.05061780
10:10:2224.0024.0524.05071774
10:10:0724.0024.0524.00-0.0511767
10:09:3124.0024.0524.00-0.0511766
10:09:2624.0024.0524.00-0.0521765
10:09:1124.0024.0524.05011763
10:09:0624.0024.0524.05011762
10:08:2124.0024.0524.00-0.0511761
10:08:0624.0024.0524.05031760
10:08:0124.0024.0524.00-0.0531757
10:07:5624.0024.0524.00-0.05101754
10:07:5124.0024.0524.00-0.05171744
10:07:4624.0024.0524.00-0.0511727
10:07:4124.0024.0524.05011726
10:07:3524.0024.0524.00-0.0521725
10:07:3024.0024.0524.05011723
10:07:1524.0024.0524.05021722
10:07:1024.0024.0524.00-0.05101720
10:07:0524.0024.0524.05011710
10:06:3524.0024.0524.00-0.0531709
10:06:2024.0024.0524.05011706
10:06:1524.0024.0524.05061705
10:06:1024.0024.0524.05031699
10:06:0524.0024.0524.00-0.05131696
10:05:0524.0024.0524.05021683
10:04:5524.0024.0524.00-0.0511681
10:04:2024.0024.0524.05011680
10:04:1524.0024.0524.00-0.0551679
10:04:0524.0024.0524.05011674
10:04:0024.0024.0524.05011673
10:03:5524.0024.0524.00-0.0511672
10:03:4024.0024.0524.00-0.0511671
10:03:0424.0024.0524.05011670
10:02:3424.0024.0524.05011669
10:02:1924.0024.0524.05021668
10:02:1424.0024.0524.00-0.0521666
10:01:1924.0024.0524.05031664
10:01:1424.0024.0524.00-0.05181661
10:01:0424.0024.0524.00-0.0521643
10:00:1924.0024.0524.00-0.0511641
10:00:1424.0024.0524.00-0.05131640
09:59:3924.0024.0524.00-0.0511627
09:59:1924.0024.0524.05011626
09:59:1424.0024.0524.05011625
09:58:1824.0024.0524.05011624
09:58:1324.0024.0524.05021623
09:58:0824.0024.0524.00-0.05201621
09:57:5824.0024.0524.00-0.0521601
09:57:3324.0024.0524.00-0.0541599
09:57:2824.0024.0524.00-0.0511595
09:57:1824.0024.0524.00-0.0521594
09:56:2724.0024.0524.00-0.0511592
09:55:4224.0024.0524.05011591
09:55:3724.0024.0524.00-0.0521590
09:55:2724.0024.0524.05011588
09:55:2224.0024.0524.00-0.0551587
09:55:0224.0024.0524.00-0.0511582
09:54:4224.0024.0524.05011581
09:54:3224.0024.0524.05021580
09:54:2724.0024.0524.00-0.0591578
09:54:1724.0024.0524.00-0.0511569
09:53:4224.0024.0524.05021568
09:53:3724.0024.0524.05011566
09:53:2724.0024.0524.05011565
09:53:0724.0024.0524.05011564
09:52:5724.0024.0524.05011563
09:52:5224.0024.0524.00-0.05101562
09:52:3624.0024.0524.05011552
09:52:0624.0024.0524.05011551
09:52:0124.0024.0524.05011550
09:51:3624.0024.0524.05011549
09:51:1124.0024.0524.05011548
09:51:0624.0024.0524.05011547
09:50:5624.0024.0524.05011546
09:50:5124.0024.0524.05021545
09:50:4624.0024.0524.050111543
09:50:4124.0024.0524.050601532
09:50:3624.0024.0524.05011472
09:50:2124.0024.0524.00-0.0511471
09:50:1124.0024.0524.05021470
09:50:0624.0024.0524.050111468
09:49:3624.0024.0524.05011457
09:49:3124.0024.0524.00-0.0511456
09:49:0624.0024.0524.05021455
09:49:0124.0024.0524.05011453
09:48:5124.0024.0524.05021452
09:48:4624.0024.0524.00-0.0531450
09:48:4124.0024.0524.05061447
09:48:3624.0024.0524.05021441
09:48:0624.0024.0524.05011439
09:48:0124.0024.0524.05041438
09:47:4024.0024.0524.05011434
09:47:3524.0024.0524.05011433
09:47:0524.0024.0524.05011432
09:47:0024.0024.0524.05021431
09:46:5524.0024.0524.05031429
09:46:5024.0024.0524.00-0.0571426
09:46:3524.0024.0524.05011419
09:46:0524.0024.0524.05011418
09:45:3424.0024.0524.05011417
09:45:1924.0024.0524.00-0.0511416
09:45:1424.0024.0524.00-0.0511415
09:45:0424.0024.0524.00-0.0521414
09:44:3424.0024.0524.05011412
09:44:2924.0024.0524.05011411
09:44:1424.0024.0524.05011410
09:44:0924.0024.0524.05031409
09:44:0424.0024.0524.050271406
09:43:5924.0024.0524.0501251379
09:43:3424.0024.0524.05021254
09:43:2924.0024.0524.00-0.0511252
09:43:0924.0024.0524.00-0.0521251
09:42:4424.0024.0524.00-0.0511249
09:42:3424.0024.0524.00-0.05161248
09:42:1424.0024.0524.00-0.0511232
09:42:0924.0024.0524.05021231
09:42:0424.0024.0524.05011229
09:41:3824.0024.0524.05011228
09:41:3324.0024.0524.00-0.05131227
09:41:2324.0024.0524.00-0.0521214
09:41:0324.0024.0524.05021212
09:40:4824.0024.0524.00-0.0521210
09:40:3824.0024.0524.05011208
09:40:3324.0024.0524.05011207
09:40:1324.0024.0524.00-0.0511206
09:40:0324.0024.0524.05011205
09:39:5824.0024.0524.05021204
09:39:5324.0024.0524.00-0.0581202
09:39:3324.0024.0524.05011194
09:38:3324.0024.0524.05011193
09:38:0324.0024.0524.05011192
09:37:3224.0024.0524.00-0.0551191
09:37:2224.0024.0524.00-0.0511186
09:37:0224.0024.0524.05011185
09:36:5724.0024.0524.00-0.0541184
09:36:3724.0024.0524.05011180
09:36:0724.0024.0524.05011179
09:35:3724.0024.0524.05011178
09:35:0724.0024.0524.05011177
09:35:0224.0024.0524.05011176
09:34:3724.0024.0524.05011175
09:34:2724.0024.0524.00-0.0511174
09:33:4624.0024.0524.00-0.0581173
09:33:2624.0024.0524.00-0.0511165
09:32:5624.0024.0524.00-0.0581164
09:32:5124.0024.0524.00-0.0531156
09:32:2124.0024.0524.05011153
09:32:0124.0024.0524.05021152
09:31:5124.0024.0524.00-0.0511150
09:31:4624.0024.0524.05011149
09:31:3624.0024.0524.05081148
09:31:3124.0024.0524.0501071140
09:31:2624.0024.0524.05021033
09:31:2124.0024.0524.00-0.0511031
09:31:0624.0024.0524.00-0.0511030
09:30:4124.0024.0524.05011029
09:30:2624.0024.0524.05041028
09:30:0124.0024.0524.00-0.0521024
09:29:3524.0024.0524.00-0.0521022
09:28:5524.0024.0524.00-0.0511020
09:28:1524.0024.0524.00-0.0511019
09:28:0524.0024.0524.00-0.0511018
09:27:3424.0024.0524.05011017
09:27:2924.0024.0524.00-0.0511016
09:27:1424.0024.0524.00-0.0551015
09:27:0424.0024.0524.00-0.0511010
09:26:4424.0024.0524.00-0.0531009
09:26:0924.0024.0524.00-0.0531006
09:25:4924.0024.0524.00-0.0531003
09:25:4424.0024.0524.00-0.0511000
09:25:3924.0024.0524.00-0.055999
09:24:5424.0024.0524.00-0.051994
09:24:4424.0024.0524.00-0.0510993
09:24:2924.0024.0524.00-0.058983
09:24:2424.0024.0524.0503975
09:23:4924.0024.0524.00-0.058972
09:22:5324.0024.0524.0502964
09:22:4824.0024.0524.0503962
09:22:4324.0024.0524.05030959
09:22:3824.0024.0524.0501929
09:22:0824.0024.0524.05010928
09:22:0324.0024.0524.050104918
09:21:5824.0024.0524.05030814
09:21:4824.0024.0524.0501784
09:21:0324.0024.0524.00-0.051783
09:20:5824.0024.0524.00-0.057782
09:20:2324.0024.0524.00-0.052775
09:19:1324.0024.0524.00-0.052773
09:19:0823.9524.0024.00-0.0516771
09:19:0323.9524.0024.00-0.0588755
09:18:5824.0024.0524.00-0.0523667
09:18:4224.0024.0524.0502644
09:17:3724.0024.0524.00-0.052642
09:17:2224.0024.0524.00-0.051640
09:17:1224.0024.0524.00-0.052639
09:16:3124.0024.0524.00-0.055637
09:16:1624.0024.0524.0502632
09:16:0624.0024.0524.00-0.051630
09:16:0124.0024.0524.00-0.053629
09:15:5624.0024.0524.00-0.0510626
09:15:2624.0024.0524.00-0.052616
09:14:4624.0024.0524.0502614
09:14:4124.0024.0524.00-0.052612
09:14:2624.0024.0524.00-0.051610
09:14:2124.0024.0524.00-0.051609
09:14:1624.0024.0524.00-0.054608
09:14:1124.0024.0524.00-0.055604
09:14:0624.0024.0524.00-0.055599
09:13:5624.0024.0524.00-0.052594
09:13:5124.0024.0524.00-0.051592
09:13:3124.0024.0524.00-0.053591
09:13:2624.0024.0524.00-0.052588
09:13:2124.0024.0524.00-0.051586
09:13:1124.0024.0524.00-0.0510585
09:12:3524.0024.0524.0502575
09:12:3024.0024.0524.00-0.0510573
09:12:1024.0024.0524.00-0.0511563
09:12:0524.0024.0524.00-0.052552
09:11:4524.0024.0524.00-0.051550
09:11:3524.0024.0524.00-0.052549
09:11:1524.0024.0524.00-0.053547
09:11:1024.0024.0524.00-0.051544
09:10:4024.0024.0524.00-0.055543
09:10:3524.0024.0524.00-0.058538
09:10:1524.0024.0524.00-0.051530
09:10:0524.0024.0524.00-0.053529
09:09:5524.0024.0524.00-0.052526
09:09:5024.0024.0524.00-0.055524
09:09:1524.0024.0524.00-0.057519
09:09:1024.0024.0524.00-0.0520512
09:08:5024.0024.0524.00-0.051492
09:08:4024.0024.0524.0502491
09:08:3524.0024.0524.00-0.0514489
09:08:3024.0024.0524.00-0.05100475
09:07:5524.0024.0524.0501375
09:07:4424.0024.0524.0501374
09:07:3924.0024.0524.05031373
09:06:5424.0024.0524.0501342
09:06:4424.0024.0524.0501341
09:06:3924.0024.0524.00-0.055340
09:06:2424.0024.0524.0501335
09:06:0924.0024.0524.00-0.052334
09:05:5824.0024.0524.00-0.051332
09:05:4824.0024.0524.00-0.052331
09:05:4324.0024.0524.0503329
09:05:3824.0024.0524.0501326
09:05:3324.0024.0524.00-0.054325
09:05:2824.0024.0524.05050321
09:05:1824.0024.0524.00-0.051271
09:04:5324.0024.0524.0501270
09:04:3824.0024.0524.00-0.051269
09:04:2324.0024.0524.0501268
09:03:4324.0024.0524.00-0.052267
09:03:3324.0024.0524.00-0.051265
09:03:1824.0024.0524.00-0.056264
09:03:0324.0024.0524.00-0.053258
09:02:5324.0024.0524.00-0.0511255
09:01:4224.0024.0524.0502244
09:00:5724.0024.0524.0501242
09:00:07----24.00-0.05241241
 
加密貨幣
比特幣BTC 8329.92 -115.51 -1.37%
以太幣ETH 160.34 -2.71 -1.66%
瑞波幣XRP 0.219270 -0.01 -2.69%
比特幣現金BCH 308.61 -10.91 -3.41%
萊特幣LTC 53.33 -1.20 -2.20%
卡達幣ADA 0.043791 0.00 -2.70%
波場幣TRX 0.016117 0.00 -1.79%
恆星幣XLM 0.056596 0.00 -1.23%
投資訊息
相關網站
股市服務區
行動版 電腦版
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。