郑州商品交易所11月03日PTA期权收盘行情

发布时间：2025年11月03日 11:47

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
PTA	TA512C3950	-	-	-	0.00	633.50	0.98	45.16	0	0	0	0.00
PTA	TA512C4000	-	-	-	0.00	584.00	0.98	42.67	0	0	0	0.00
PTA	TA512C4050	-	-	-	0.00	534.50	0.98	40.06	0	0	0	0.00
PTA	TA512C4100	-	-	-	0.00	484.50	0.97	37.31	0	0	0	0.00
PTA	TA512C4150	-	-	-	0.00	435.00	0.97	34.40	0	0	0	0.00
PTA	TA512C4200	-	-	-	0.00	385.00	0.96	31.29	0	67	0	0.00
PTA	TA512C4250	-	-	-	0.00	335.50	0.96	27.97	0	224	0	0.00
PTA	TA512C4300	-	-	-	0.00	285.50	0.95	24.45	0	356	0	0.00
PTA	TA512C4350	237.50	256.50	216.00	229.00	235.50	0.94	21.08	317	428	-84	36.94
PTA	TA512C4400	190.00	208.00	169.50	171.50	187.00	0.92	18.85	383	1,238	-19	35.77
PTA	TA512C4450	147.00	165.00	125.50	128.00	142.00	0.85	17.99	1,262	1,158	-180	90.52
PTA	TA512C4500	99.50	122.00	87.50	91.50	101.50	0.75	17.75	1,930	2,587	-51	97.54
PTA	TA512C4550	61.50	83.50	56.00	57.00	68.50	0.60	17.75	6,268	5,112	-263	211.06
PTA	TA512C4600	39.00	53.50	34.00	37.00	43.00	0.45	17.85	32,661	8,462	352	683.66
PTA	TA512C4650	24.00	33.00	20.00	22.00	25.00	0.31	18.00	31,328	8,403	1,615	399.94
PTA	TA512C4700	14.00	20.50	12.00	13.50	13.50	0.19	18.18	42,474	11,401	3,010	329.84
PTA	TA512C4750	12.00	12.50	7.00	7.50	7.00	0.11	18.37	21,407	5,863	206	98.07
PTA	TA512C4800	7.00	7.50	3.50	5.00	3.00	0.06	18.57	20,423	11,233	895	55.82
PTA	TA512C4850	2.50	4.00	2.00	2.50	1.50	0.03	18.78	5,599	6,887	183	8.30
PTA	TA512C4900	1.50	2.50	1.00	1.50	0.50	0.01	18.98	2,561	9,963	-202	2.22
PTA	TA512C4950	1.00	2.00	1.00	1.50	0.50	0.01	19.19	979	2,195	-183	0.60
PTA	TA512C5000	1.00	1.50	0.50	1.00	0.50	0.00	19.39	4,765	7,271	-970	2.35
PTA	TA512C5100	0.50	0.50	0.50	0.50	0.50	0.00	19.79	386	1,639	-7	0.10
PTA	TA512C5200	0.50	0.50	0.50	0.50	0.50	0.00	20.18	108	1,210	-67	0.03
PTA	TA512C5300	0.50	0.50	0.50	0.50	0.50	0.00	20.56	32	2,082	0	0.01
PTA	TA512C5400	0.50	0.50	0.50	0.50	0.50	0.00	20.93	244	2,705	-244	0.06
PTA	TA512P3950	0.50	0.50	0.50	0.50	2.00	-0.02	45.16	1	2,469	-1	0.00
PTA	TA512P4000	0.50	0.50	0.50	0.50	2.00	-0.02	42.67	9	2,127	1	0.00
PTA	TA512P4050	0.50	0.50	0.50	0.50	2.50	-0.02	40.06	62	1,193	0	0.02
PTA	TA512P4100	0.50	0.50	0.50	0.50	3.00	-0.03	37.31	200	1,627	37	0.05
PTA	TA512P4150	0.50	1.00	0.50	1.00	3.00	-0.03	34.40	355	1,275	-47	0.12
PTA	TA512P4200	0.50	1.00	0.50	0.50	3.50	-0.04	31.29	364	4,267	-101	0.16
PTA	TA512P4250	1.00	1.50	0.50	1.00	3.50	-0.04	27.97	891	4,499	-202	0.45
PTA	TA512P4300	1.50	2.50	1.00	1.50	3.50	-0.05	24.45	3,511	6,892	-314	2.72
PTA	TA512P4350	3.00	4.50	1.50	2.50	3.50	-0.06	21.08	8,999	6,334	-646	12.72
PTA	TA512P4400	5.50	8.50	3.00	4.50	5.00	-0.08	18.85	23,985	9,480	1,572	62.10
PTA	TA512P4450	12.00	15.50	6.50	10.50	10.00	-0.15	17.99	32,272	6,524	298	169.22
PTA	TA512P4500	24.00	27.00	13.50	20.00	19.50	-0.25	17.75	41,227	9,633	-270	408.54
PTA	TA512P4550	41.00	45.50	26.00	39.50	36.50	-0.40	17.75	18,452	3,464	-82	337.17
PTA	TA512P4600	64.00	73.00	46.50	66.00	61.00	-0.55	17.85	7,465	2,281	-15	228.33
PTA	TA512P4650	96.00	108.00	76.50	104.00	93.00	-0.69	18.00	1,238	854	-154	58.52
PTA	TA512P4700	134.50	149.00	113.00	142.00	131.50	-0.81	18.18	644	833	-14	42.45
PTA	TA512P4750	176.00	193.50	159.50	187.50	174.50	-0.89	18.37	476	408	97	42.88
PTA	TA512P4800	212.00	212.00	210.50	210.50	221.00	-0.94	18.57	24	100	-4	2.55
PTA	TA512P4850	-	-	-	0.00	269.50	-0.97	18.78	0	15	0	0.00
PTA	TA512P4900	-	-	-	0.00	318.50	-0.99	18.98	0	13	0	0.00
PTA	TA512P4950	-	-	-	0.00	368.00	-1.00	19.19	0	1	0	0.00
PTA	TA512P5000	-	-	-	0.00	418.00	-1.00	19.39	0	2	0	0.00
PTA	TA512P5100	-	-	-	0.00	518.00	-1.00	19.79	0	1	0	0.00
PTA	TA512P5200	-	-	-	0.00	618.00	-1.00	20.18	0	0	0	0.00
PTA	TA512P5300	-	-	-	0.00	718.00	-1.00	20.56	0	0	0	0.00
PTA	TA512P5400	-	-	-	0.00	818.00	-1.00	20.93	0	0	0	0.00
PTA	TA601C3800	-	-	-	0.00	806.50	0.99	26.10	0	11	0	0.00
PTA	TA601C3850	-	-	-	0.00	757.00	0.99	25.32	0	8	0	0.00
PTA	TA601C3900	-	-	-	0.00	707.50	0.99	24.53	0	9	0	0.00
PTA	TA601C3950	-	-	-	0.00	658.00	0.98	23.74	0	13	0	0.00
PTA	TA601C4000	-	-	-	0.00	608.50	0.97	22.94	0	45	0	0.00
PTA	TA601C4050	-	-	-	0.00	559.50	0.97	22.14	0	0	0	0.00
PTA	TA601C4100	-	-	-	0.00	511.00	0.96	21.34	0	24	0	0.00
PTA	TA601C4150	-	-	-	0.00	462.50	0.95	20.55	0	64	0	0.00
PTA	TA601C4200	409.50	409.50	409.50	409.50	414.50	0.93	19.77	1	232	-1	0.20
PTA	TA601C4250	-	-	-	0.00	367.50	0.91	19.00	0	454	0	0.00
PTA	TA601C4300	326.00	326.00	314.50	314.50	321.00	0.88	18.28	2	407	0	0.32
PTA	TA601C4350	281.50	281.50	273.00	273.00	276.00	0.85	17.60	2	468	-1	0.28
PTA	TA601C4400	240.00	253.50	217.50	221.00	233.50	0.80	17.01	297	868	37	34.30
PTA	TA601C4450	198.50	213.00	179.50	181.00	193.50	0.75	16.53	416	1,251	39	40.02
PTA	TA601C4500	165.00	176.50	145.00	147.00	157.00	0.68	16.19	380	1,138	-15	30.38
PTA	TA601C4550	126.00	145.00	116.00	118.50	125.00	0.60	16.04	412	1,250	-50	25.95
PTA	TA601C4600	93.00	116.00	90.50	94.50	98.00	0.52	16.09	1,256	2,542	-52	63.05
PTA	TA601C4650	76.00	199.00	62.00	72.00	76.50	0.44	16.34	2,651	4,328	141	106.94
PTA	TA601C4700	60.00	73.00	54.50	56.00	60.00	0.36	16.78	4,334	5,853	215	136.84
PTA	TA601C4750	47.00	57.00	43.50	45.00	48.00	0.30	17.37	1,958	2,669	63	48.23
PTA	TA601C4800	38.50	46.50	34.00	35.50	38.50	0.25	18.06	3,451	6,320	320	68.04
PTA	TA601C4850	31.50	36.00	27.00	27.00	31.50	0.21	18.83	1,140	2,293	72	17.74
PTA	TA601C4900	24.00	29.00	21.00	22.00	26.00	0.17	19.64	3,709	11,437	857	45.68
PTA	TA601C4950	20.00	24.00	17.50	18.00	22.00	0.14	20.46	2,019	4,415	209	21.14
PTA	TA601C5000	18.00	20.00	14.50	15.50	18.50	0.12	21.29	2,506	15,000	532	21.98
PTA	TA601C5100	13.50	14.50	11.00	11.00	13.50	0.09	22.93	923	4,205	221	5.89
PTA	TA601C5200	10.00	10.50	8.00	8.00	10.50	0.07	24.50	919	4,619	97	4.26
PTA	TA601C5300	7.00	7.50	5.50	6.00	8.00	0.05	26.00	87	2,473	9	0.32
PTA	TA601C5400	6.50	6.50	6.00	6.00	6.00	0.04	27.42	40	2,597	-20	0.13
PTA	TA601C5500	4.00	5.00	4.00	4.50	5.00	0.03	28.77	79	2,702	31	0.19
PTA	TA601C5600	6.00	6.00	4.50	5.00	4.00	0.02	30.05	1,561	22,304	58	4.31
PTA	TA601P3800	1.50	2.50	1.50	2.50	1.50	-0.01	26.10	118	4,847	35	0.13
PTA	TA601P3850	2.00	2.00	2.00	2.00	1.50	-0.01	25.32	20	403	-10	0.02
PTA	TA601P3900	2.00	2.00	2.00	2.00	2.00	-0.02	24.53	34	652	-14	0.03
PTA	TA601P3950	-	-	-	0.00	2.50	-0.02	23.74	0	985	0	0.00
PTA	TA601P4000	3.00	3.50	2.50	3.00	3.50	-0.03	22.94	587	1,931	56	0.92
PTA	TA601P4050	3.50	3.50	3.50	3.50	4.50	-0.03	22.14	86	1,303	0	0.15
PTA	TA601P4100	5.00	5.00	4.00	4.50	5.50	-0.04	21.34	1,600	3,178	71	3.55
PTA	TA601P4150	7.00	7.00	5.00	6.00	7.00	-0.05	20.55	312	1,650	-66	0.92
PTA	TA601P4200	8.50	8.50	7.00	7.50	9.00	-0.07	19.77	804	3,341	99	3.00
PTA	TA601P4250	11.00	11.50	9.00	10.50	12.00	-0.09	19.00	1,918	3,307	32	9.73
PTA	TA601P4300	16.00	16.00	12.50	14.50	15.50	-0.12	18.28	3,027	5,371	-344	20.93
PTA	TA601P4350	20.00	22.00	17.00	20.00	20.50	-0.15	17.60	1,884	4,805	-89	18.03
PTA	TA601P4400	28.00	31.00	20.50	28.50	28.00	-0.19	17.01	4,338	8,837	77	58.29
PTA	TA601P4450	39.00	45.50	33.00	40.50	37.50	-0.25	16.53	1,871	2,832	189	34.76
PTA	TA601P4500	51.00	60.00	46.00	54.50	51.00	-0.32	16.19	2,692	3,746	-196	69.61
PTA	TA601P4550	76.00	80.00	37.50	77.00	69.00	-0.40	16.04	2,951	2,507	-303	104.10
PTA	TA601P4600	95.50	105.00	84.00	99.50	92.00	-0.48	16.09	1,450	3,647	54	68.87
PTA	TA601P4650	126.00	134.50	106.50	128.00	120.50	-0.56	16.34	528	1,694	73	32.74
PTA	TA601P4700	153.50	168.00	142.00	161.50	154.00	-0.63	16.78	234	934	-21	18.37
PTA	TA601P4750	191.50	206.00	176.00	199.00	191.50	-0.70	17.37	274	761	-64	26.61
PTA	TA601P4800	229.50	246.00	218.00	243.50	232.50	-0.75	18.06	172	584	29	19.98
PTA	TA601P4850	272.50	272.50	272.50	272.50	275.00	-0.79	18.83	1	540	-1	0.14
PTA	TA601P4900	319.00	319.00	319.00	319.00	319.50	-0.83	19.64	2	794	-1	0.32
PTA	TA601P4950	-	-	-	0.00	365.50	-0.85	20.46	0	453	0	0.00
PTA	TA601P5000	-	-	-	0.00	411.50	-0.88	21.29	0	494	0	0.00
PTA	TA601P5100	494.00	515.50	492.00	507.00	506.50	-0.91	22.93	5	343	0	1.25
PTA	TA601P5200	590.50	614.50	588.50	588.50	603.50	-0.93	24.50	3	282	0	0.90
PTA	TA601P5300	-	-	-	0.00	701.00	-0.95	26.00	0	38	0	0.00
PTA	TA601P5400	-	-	-	0.00	799.00	-0.96	27.42	0	22	0	0.00
PTA	TA601P5500	-	-	-	0.00	897.50	-0.97	28.77	0	17	0	0.00
PTA	TA601P5600	-	-	-	0.00	996.50	-0.98	30.05	0	199	0	0.00
PTA	TA602C4000	-	-	-	0.00	625.50	0.97	18.56	0	0	0	0.00
PTA	TA602C4050	-	-	-	0.00	577.50	0.96	18.12	0	0	0	0.00
PTA	TA602C4100	-	-	-	0.00	529.50	0.94	17.71	0	0	0	0.00
PTA	TA602C4150	-	-	-	0.00	482.00	0.93	17.31	0	0	0	0.00
PTA	TA602C4200	-	-	-	0.00	436.00	0.91	16.94	0	4	0	0.00
PTA	TA602C4250	-	-	-	0.00	391.00	0.88	16.61	0	32	0	0.00
PTA	TA602C4300	-	-	-	0.00	347.00	0.85	16.32	0	29	0	0.00
PTA	TA602C4350	-	-	-	0.00	305.50	0.81	16.08	0	72	0	0.00
PTA	TA602C4400	278.00	287.50	263.50	263.50	266.00	0.77	15.89	27	47	2	3.68
PTA	TA602C4450	221.00	246.00	221.00	246.00	229.00	0.72	15.77	31	187	-20	3.67
PTA	TA602C4500	186.50	214.00	186.00	194.00	195.50	0.66	15.72	57	209	-27	5.58
PTA	TA602C4550	165.50	176.00	157.00	175.50	165.50	0.60	15.75	36	193	19	3.12
PTA	TA602C4600	148.50	149.00	138.50	138.50	139.50	0.54	15.85	34	266	-4	2.43
PTA	TA602C4650	122.00	131.00	112.00	119.00	117.00	0.48	16.03	115	392	68	7.03
PTA	TA602C4700	100.50	110.50	96.00	96.00	97.50	0.42	16.28	148	343	2	7.58
PTA	TA602C4750	83.00	92.50	81.00	81.00	82.00	0.37	16.59	130	411	0	5.62
PTA	TA602C4800	70.00	78.50	66.00	73.50	69.00	0.32	16.96	150	273	40	5.45
PTA	TA602C4850	59.00	64.50	58.50	62.00	58.00	0.28	17.37	69	227	6	2.10
PTA	TA602C4900	53.00	53.00	47.50	48.00	49.50	0.24	17.82	100	480	15	2.56
PTA	TA602C4950	46.00	46.00	39.00	39.00	42.00	0.21	18.29	86	254	-42	1.86
PTA	TA602C5000	39.50	40.50	34.00	35.00	36.50	0.18	18.78	174	183	-5	3.20
PTA	TA602C5100	29.50	31.50	24.50	24.50	27.50	0.14	19.79	751	263	-5	10.18
PTA	TA602P4000	-	-	-	0.00	5.50	-0.03	18.56	0	284	0	0.00
PTA	TA602P4050	-	-	-	0.00	7.00	-0.04	18.12	0	356	0	0.00
PTA	TA602P4100	9.50	10.00	9.00	10.00	9.00	-0.06	17.71	61	278	29	0.29
PTA	TA602P4150	12.50	12.50	11.50	11.50	11.50	-0.07	17.31	63	160	12	0.37
PTA	TA602P4200	16.00	16.00	15.50	15.50	15.50	-0.09	16.94	43	144	-23	0.34
PTA	TA602P4250	20.50	21.00	19.50	21.00	20.50	-0.12	16.61	111	297	-12	1.11
PTA	TA602P4300	26.00	27.50	25.00	27.50	26.00	-0.15	16.32	80	583	30	1.05
PTA	TA602P4350	33.50	36.00	31.00	36.00	34.50	-0.19	16.08	188	476	6	3.11
PTA	TA602P4400	46.00	47.50	40.50	46.50	45.00	-0.23	15.89	331	500	-12	7.17
PTA	TA602P4450	57.00	60.00	52.50	60.00	58.00	-0.28	15.77	196	327	39	5.41
PTA	TA602P4500	75.00	77.00	67.00	73.50	74.00	-0.34	15.72	321	263	41	11.52
PTA	TA602P4550	99.50	99.50	88.00	95.00	94.00	-0.40	15.75	117	264	10	5.35
PTA	TA602P4600	119.00	125.50	110.50	124.00	117.50	-0.46	15.85	140	156	-9	8.08
PTA	TA602P4650	135.50	143.00	135.50	142.50	145.00	-0.52	16.03	81	164	11	5.71
PTA	TA602P4700	165.00	174.00	164.50	174.00	175.50	-0.58	16.28	74	147	16	6.33
PTA	TA602P4750	210.50	210.50	197.50	197.50	209.00	-0.63	16.59	40	143	0	4.02
PTA	TA602P4800	233.50	233.50	233.50	233.50	246.50	-0.68	16.96	21	36	-11	2.46
PTA	TA602P4850	-	-	-	0.00	285.00	-0.72	17.37	0	23	0	0.00
PTA	TA602P4900	-	-	-	0.00	326.50	-0.76	17.82	0	0	0	0.00
PTA	TA602P4950	-	-	-	0.00	369.00	-0.79	18.29	0	0	0	0.00
PTA	TA602P5000	-	-	-	0.00	413.00	-0.82	18.78	0	1	0	0.00
PTA	TA602P5100	-	-	-	0.00	503.50	-0.86	19.79	0	0	0	0.00
PTA	TA603C4000	-	-	-	0.00	647.00	0.94	18.54	0	0	0	0.00
PTA	TA603C4050	-	-	-	0.00	600.00	0.93	18.37	0	0	0	0.00
PTA	TA603C4100	-	-	-	0.00	554.50	0.91	18.20	0	0	0	0.00
PTA	TA603C4150	-	-	-	0.00	509.50	0.89	18.03	0	0	0	0.00
PTA	TA603C4200	-	-	-	0.00	466.00	0.86	17.86	0	0	0	0.00
PTA	TA603C4250	-	-	-	0.00	424.00	0.84	17.69	0	0	0	0.00
PTA	TA603C4300	-	-	-	0.00	382.50	0.81	17.52	0	0	0	0.00
PTA	TA603C4350	-	-	-	0.00	344.00	0.77	17.35	0	0	0	0.00
PTA	TA603C4400	-	-	-	0.00	306.00	0.73	17.18	0	0	0	0.00
PTA	TA603C4450	-	-	-	0.00	271.00	0.69	17.02	0	0	0	0.00
PTA	TA603C4500	-	-	-	0.00	237.50	0.65	16.85	0	0	0	0.00
PTA	TA603C4550	-	-	-	0.00	206.50	0.60	16.69	0	0	0	0.00
PTA	TA603C4600	-	-	-	0.00	178.50	0.55	16.53	0	3	0	0.00
PTA	TA603C4650	152.50	153.50	152.50	153.50	152.00	0.50	16.39	6	6	6	0.46
PTA	TA603C4700	132.00	132.00	131.50	131.50	130.50	0.45	16.45	6	6	6	0.40
PTA	TA603C4750	-	-	-	0.00	113.50	0.41	16.73	0	3	0	0.00
PTA	TA603C4800	-	-	-	0.00	98.00	0.36	17.02	0	5	0	0.00
PTA	TA603C4850	-	-	-	0.00	85.50	0.33	17.31	0	27	0	0.00
PTA	TA603C4900	-	-	-	0.00	73.50	0.29	17.59	0	18	0	0.00
PTA	TA603C4950	-	-	-	0.00	64.00	0.26	17.87	0	46	0	0.00
PTA	TA603C5000	-	-	-	0.00	55.00	0.23	18.14	0	44	0	0.00
PTA	TA603C5100	-	-	-	0.00	41.50	0.18	18.66	0	21	0	0.00
PTA	TA603P4000	-	-	-	0.00	11.50	-0.06	18.54	0	63	0	0.00
PTA	TA603P4050	-	-	-	0.00	14.50	-0.07	18.37	0	68	0	0.00
PTA	TA603P4100	-	-	-	0.00	19.00	-0.09	18.20	0	86	0	0.00
PTA	TA603P4150	-	-	-	0.00	24.00	-0.11	18.03	0	69	0	0.00
PTA	TA603P4200	30.00	30.50	30.00	30.50	30.50	-0.13	17.86	12	49	9	0.18
PTA	TA603P4250	36.50	36.50	36.50	36.50	38.00	-0.16	17.69	3	42	3	0.05
PTA	TA603P4300	-	-	-	0.00	46.50	-0.19	17.52	0	33	0	0.00
PTA	TA603P4350	54.50	59.00	54.50	57.50	57.50	-0.22	17.35	17	32	16	0.48
PTA	TA603P4400	-	-	-	0.00	69.50	-0.26	17.18	0	3	0	0.00
PTA	TA603P4450	-	-	-	0.00	84.00	-0.30	17.02	0	6	0	0.00
PTA	TA603P4500	-	-	-	0.00	100.50	-0.35	16.85	0	0	0	0.00
PTA	TA603P4550	118.50	122.50	118.00	118.00	119.00	-0.39	16.69	12	12	12	0.72
PTA	TA603P4600	142.50	144.00	132.50	135.50	140.50	-0.44	16.53	30	18	18	2.09
PTA	TA603P4650	-	-	-	0.00	164.00	-0.49	16.39	0	3	0	0.00
PTA	TA603P4700	-	-	-	0.00	192.00	-0.54	16.45	0	3	0	0.00
PTA	TA603P4750	-	-	-	0.00	225.00	-0.59	16.73	0	0	0	0.00
PTA	TA603P4800	-	-	-	0.00	259.00	-0.63	17.02	0	0	0	0.00
PTA	TA603P4850	-	-	-	0.00	296.50	-0.67	17.31	0	0	0	0.00
PTA	TA603P4900	-	-	-	0.00	334.00	-0.71	17.59	0	0	0	0.00
PTA	TA603P4950	-	-	-	0.00	374.50	-0.74	17.87	0	0	0	0.00
PTA	TA603P5000	-	-	-	0.00	415.00	-0.77	18.14	0	0	0	0.00
PTA	TA603P5100	-	-	-	0.00	501.00	-0.82	18.66	0	0	0	0.00
PTA	TA605C4050	-	-	-	0.00	637.50	0.89	17.74	0	0	0	0.00
PTA	TA605C4100	-	-	-	0.00	594.00	0.88	17.54	0	0	0	0.00
PTA	TA605C4150	-	-	-	0.00	550.00	0.86	17.34	0	3	0	0.00
PTA	TA605C4200	-	-	-	0.00	508.50	0.83	17.14	0	1	0	0.00
PTA	TA605C4250	-	-	-	0.00	467.00	0.81	16.95	0	14	0	0.00
PTA	TA605C4300	-	-	-	0.00	428.00	0.78	16.75	0	33	0	0.00
PTA	TA605C4350	-	-	-	0.00	389.00	0.75	16.55	0	32	0	0.00
PTA	TA605C4400	-	-	-	0.00	352.50	0.72	16.35	0	72	0	0.00
PTA	TA605C4450	-	-	-	0.00	317.00	0.68	16.15	0	13	0	0.00
PTA	TA605C4500	-	-	-	0.00	284.00	0.65	15.95	0	124	0	0.00
PTA	TA605C4550	-	-	-	0.00	252.00	0.61	15.75	0	160	0	0.00
PTA	TA605C4600	-	-	-	0.00	222.50	0.57	15.56	0	153	0	0.00
PTA	TA605C4650	-	-	-	0.00	195.00	0.53	15.42	0	186	0	0.00
PTA	TA605C4700	-	-	-	0.00	175.50	0.49	15.70	0	218	0	0.00
PTA	TA605C4750	-	-	-	0.00	158.00	0.45	16.01	0	306	0	0.00
PTA	TA605C4800	-	-	-	0.00	142.50	0.41	16.32	0	347	0	0.00
PTA	TA605C4850	-	-	-	0.00	128.00	0.38	16.62	0	341	0	0.00
PTA	TA605C4900	-	-	-	0.00	115.50	0.35	16.91	0	601	0	0.00
PTA	TA605C4950	-	-	-	0.00	104.00	0.32	17.20	0	324	0	0.00
PTA	TA605C5000	93.50	95.00	93.50	95.00	93.00	0.29	17.48	30	275	18	1.42
PTA	TA605C5100	-	-	-	0.00	76.00	0.24	18.01	0	300	0	0.00
PTA	TA605C5200	61.00	62.00	61.00	62.00	62.00	0.20	18.52	6	102	0	0.18
PTA	TA605C5300	-	-	-	0.00	50.00	0.17	19.00	0	164	0	0.00
PTA	TA605C5400	41.00	55.50	40.50	40.50	41.50	0.14	19.47	52	417	-6	1.06
PTA	TA605P4050	-	-	-	0.00	28.00	-0.10	17.74	0	263	0	0.00
PTA	TA605P4100	-	-	-	0.00	34.00	-0.12	17.54	0	130	0	0.00
PTA	TA605P4150	41.50	41.50	41.50	41.50	40.50	-0.14	17.34	3	428	3	0.06
PTA	TA605P4200	-	-	-	0.00	48.50	-0.16	17.14	0	400	0	0.00
PTA	TA605P4250	-	-	-	0.00	56.50	-0.19	16.95	0	624	0	0.00
PTA	TA605P4300	-	-	-	0.00	67.00	-0.21	16.75	0	342	0	0.00
PTA	TA605P4350	-	-	-	0.00	78.00	-0.24	16.55	0	224	0	0.00
PTA	TA605P4400	92.50	92.50	92.50	92.50	91.00	-0.27	16.35	24	181	-12	1.10
PTA	TA605P4450	-	-	-	0.00	105.00	-0.31	16.15	0	199	0	0.00
PTA	TA605P4500	-	-	-	0.00	121.50	-0.34	15.95	0	307	0	0.00
PTA	TA605P4550	-	-	-	0.00	139.00	-0.38	15.75	0	129	0	0.00
PTA	TA605P4600	-	-	-	0.00	159.00	-0.42	15.56	0	25	0	0.00
PTA	TA605P4650	-	-	-	0.00	181.00	-0.46	15.42	0	33	0	0.00
PTA	TA605P4700	-	-	-	0.00	211.50	-0.50	15.70	0	35	0	0.00
PTA	TA605P4750	-	-	-	0.00	243.00	-0.54	16.01	0	29	0	0.00
PTA	TA605P4800	-	-	-	0.00	277.00	-0.58	16.32	0	19	0	0.00
PTA	TA605P4850	-	-	-	0.00	312.50	-0.61	16.62	0	18	0	0.00
PTA	TA605P4900	-	-	-	0.00	349.00	-0.64	16.91	0	15	0	0.00
PTA	TA605P4950	-	-	-	0.00	387.50	-0.67	17.20	0	9	0	0.00
PTA	TA605P5000	427.50	427.50	427.50	427.50	426.00	-0.70	17.48	2	14	-1	0.43
PTA	TA605P5100	-	-	-	0.00	508.50	-0.75	18.01	0	13	0	0.00
PTA	TA605P5200	-	-	-	0.00	593.50	-0.79	18.52	0	6	0	0.00
PTA	TA605P5300	-	-	-	0.00	681.00	-0.83	19.00	0	16	0	0.00
PTA	TA605P5400	-	-	-	0.00	771.50	-0.86	19.47	0	9	0	0.00

相关资讯: