China's listed companies index market data is a database jointly developed by CnOpenData and Tonglian Data, which contains 2 tables, namely:
- Daily index market: Get the daily closing information of the index, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, trading amount and other fields. The update time of the important Shanghai and Shenzhen indices is 15:30, and other indices will be updated successively due to different publishing institutions.
- Interval index market: Get the interval index market information, the statistical period includes week, month, quarter, half a year, and year, and the fields include yesterday's closing price, opening point, highest point, lowest point, closing point, trading volume, trading amount, rise and fall, rise and fall, etc.
Time interval
- Daily index: 1928.10.02-2023.10.12
- Interval index: 1928.10.02-2023.10.12
Field display
< td>TURNOVER_VOL| Daily index - English field | Daily index - Chinese field | Interval index - English field | Index area Time Quotes-Chinese Field |
|---|---|---|---|
| ID | Information Code | ID | Information Code |
| INDEX_ID | Securities Internal ID | SECURITY_ID | Securities Code |
| TICKER_SYMBOL | Transaction Code | STATS_FREQ | Statistical period |
| EXCHANGE_CD | Trading market code | BEGIN_DATE | Start date |
| TRADE_DATE | Trading date | END_DATE | End date |
| PRE_CLOSE_INDEX | Yesterday's closing price | TRADE_DAY S | Trading days |
| OPEN_INDEX | Opening price | PRE_CLOSE_PRICE | Previous closing price |
| HIGHEST_INDEX | Highest price | OPEN_PRICE | Opening point |
| LOWEST_INDEX | Lowest price | HIGHES T_PRICE | Highest point |
| CLOSE_INDEX | Closing price | LOWEST_PRICE | Lowest point |
| TURNOVER_VALUE | Transaction amount | CLOSE_PRICE | Closing point |
| TURNOVER_VOL | Transaction volume | Trading volume | |
| CHG | Up and down | TURNOVER_VALUE | Trading amount |
| CHG_PCT | Up and down | CHG | Up and down |
| UPDATE_TIME | Update time | CHG_PCT | |
| UPDATE_TIME | Update time |
Sample data
Daily index
th>| ID | INDEX_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE _DATE | PRE_CLOSE_INDEX | OPEN_INDEX | HIGHEST_INDEX | LOWEST_INDEX | CLOSE_INDEX | TURNOVER_VALUE | TURNOVER_VOL | CHG | CHG_PCT | UPDATE_TIME | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 信息编码 | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 昨收盘价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交金额 | 成交量 | 涨跌 | 涨跌幅 | 更新时间 | |
| 40443862 | 1 | 000001 | XSHG | 2023-10-12 | 3078.95560 | 3101.70510 | 3109.98980 | 3092.17710 | 3107.90070 | 325865894368.0000 | 27482799800.00 | 28.94510 | 0.009401 | 2023-10-12 15:02:57 | |
| 40443863 | 3 | 000002 | XSHG | 2023-10-12 | 3228.15830 | 3252.05180 | 3260.71810 | 3242.02650 | 3258.52060 | 325751123587.0000 | 27468944600.00 | 30.36230 | 0.009405 | 2023-10-12 15:02:57 | |
| 40443864 | 6 | 000003 | XSHG | 2023-10-12 | 232.86860 | 233.05710 | 234.94040 | 233.05710 | 234.13970 | 53753475.3000 | 12051200.00 | 1.27110 | 0.005458 | 2023-10-12 15:02:57 | |
| 40443865 | 7 | 000004 | XSHG | 2023-10-12 | 2787.39160 | 2800.46060 | 2805.01300 | 2787.80670 | 2803.72930 | 223193849215.0000 | 15261696400.00 | 16.33770 | 0.005861 | 2023-10-12 15:02:57 | |
| 40443866 | 9 | 000005 | XSHG | 2023-10-12 | 2453.94040 | 2476.91920 | 2482.65440 | 2470.29550 | 2480.79430 | 24939114978.7000 | 2619824000.00 | 26.85390 | 0.010943 | 2023-10-12 15:02:57 | |
| 40443867 | 11 | 000006 | XSHG | 2023-10-12 | 5194.01060 | 5222.31340 | 5267.06620 | 5206.07730 | 5250.54070 | 3096568595.6000 | 478319400.00 | 56.53010 | 0.010884 | 2023-10-12 15:02:57 | |
| 40443868 | 13 | 000007 | XSHG | 2023-10-12 | 4232.84960 | 4251.22060 | 4291.44170 | 4251.22060 | 4282.91980 | 13387174103.4000 | 2358731500.00 | 50.07020 | 0.011829 | 2023-10-12 15:02:57 | |
| 40443869 | 15 | 000008 | XSHG | 2023-10-12 | 2635.65880 | 2672.59930 | 2681.15800 | 2658.72570 | 2679.00270 | 61249187475.1000 | 6764228500.00 | 43.34390 | 0.016445 | 2023-10-12 15:02:57 | |
| 40443870 | 3518 | 000009 | XSHG | 2023-10-12 | 5371.40820 | 5396.62430 | 5407.66810 | 5377.95480 | 5401.57170 | 63496335507.0000 | 4562208600.00 | 30.16350 | 0.005616 | 2023-10-12 15:02:57 | |
| 40443871 | 18 | 000010 | XSHG | 2023-10-12 | 7919.20670 | 7993.82840 | 8022.90620 | 7964.64340 | 8002.76510 | 103615313545.0000 | 7931522100.00 | 83.55840 | 0.010551 | 2023-10-12 15:02:57 | |
| 40443872 | 20 | 000011 | XSHG | 2023-10-12 | 6311.81170 | 6346.41770 | 6358.76250 | 6329.55220 | 6357.88430 | 81824541989.0000 | 41719934400.00 | 46.07260 | 0.007299 | 2023-10-12 15:02:57 | |
| 40443873 | 23 | 000012 | XSHG | 2023-10-12 | 204.50750 | 204.52380 | 204.52390 | 204.47850 | 204.51060 | 77311787908.0000 | 7757691.00 | 0.00310 | 0.000015 | 2023-10-12 15:36:05 | |
| 40447441 | 26 | 000013 | XSHG | 2023-10-12 | 277.46470 | 277.49350 | 277.49760 | 277.48810 | 277.48810 | 5144701298.0000 | 517159.00 | 0.02340 | 0.000084 | 2023-10-12 18:16:06 | |
| 40443874 | 1767 | 000015 | XSHG | 2023-10-12 | 2872.84840 | 2883.87630 | 2898.27430 | 2880.20620 | 2895.13650 | 17483132944.0000 | 3206713700.00 | 22.28810 | 0.007758 | 2023-10-12 15:02:57 | |
| 40443875 | 28 | 000016 | XSHG | 2023-10-12 | 2490.85500 | 2518.83230 | 2524.20100 | 2504.36590 | 2514.39040 | 46137733403.0000 | 3366137200.00 | 23.53540 | 0.009449 | 2023-10-12 15:02:57 | |
| 40443876 | 1947 | 000017 | XSHG | 2023-10-12 | 2602.03150 | 2621.28270 | 2628.28010 | 2613.21150 | 2626.50910 | 312895890340.0000 | 26653115700.00 | 24.47760 | 0.009407 | 2023-10-12 15:02:57 | |
| 40443877 | 2376 | 000018 | XSHG | 2023-10-12 | 4384.20390 | 4454.40940 | 4475.62260 | 4429.62820 | 4462.27900 | 28274164475.0000 | 3638762900.00 | 78.07510 | 0.017808 | 2023-10-12 15:02:57 | |
| 40443878 | 2385 | 000019 | XSHG | 2023-10-12 | 1004.06970 | 1013.91970 | 1018.00970 | 1010.71330 | 1015.00440 | 74448255153.0000 | 7384124100.00 | 10.93470 | 0.010890 | 2023-10-12 15:02:57 | |
| 40443879 | 2448 | 000020 | XSHG | 2023-10-12 | 1216.30980 | 1220.00280 | 1221.94940 | 1212.77090 | 1221.65070 | 75034538509.0000 | 4434275900.00 | 5.34090 | 0.004391 | 2023-10-12 15:02:57 | |
| 40443880 | 2498 | 000021 | XSHG | 2023-10-12 | 887.99550 | 897.29800 | 901.44820 | 894.46530 | 898.33240 | 52088878705.0000 | 5257850500.00 | 10.33690 | 0.011641 | 2023-10-12 15:02:57 | |
| 40443881 | 2512 | 000022 | XSHG | 2023-10-12 | 232.67740 | 232.70030 | 232.70490 | 232.69870 | 232.69950 | 359573328.0000 | 39415.00 | 0.02210 | 0.000095 | 2023-10-12 15:36:05 | |
| 40443882 | 2541 | 000025 | XSHG | 2023-10-12 | 1688.45080 | 1699.41230 | 1717.75630 | 1697.94130 | 1710.62640 | 9730377813.0000 | 1482361100.00 | 22.17560 | 0.013134 | 2023-10-12 15:02:57 | |
| 40443883 | 2542 | 000026 | XSHG | 2023-10-12 | 3270.80950 | 3283.98770 | 3306.07950 | 3280.05380 | 3297.76950 | 8352736485.0000 | 614939700.00 | 26.96000 | 0.008243 | 2023-10-12 15:02:57 | |
| 40443884 | 2543 | 000027 | XSHG | 2023-10-12 | 698.44210 | 698.84280 | 706.17990 | 698.50870 | 703.37290 | 1625792600.0000 | 157299300.00 | 4.93080 | 0.007060 | 2023-10-12 15:02:57 | |
| 40443885 | 2546 | 000028 | XSHG | 2023-10-12 | 3359.82700 | 3384.60990 | 3393.12150 | 3363.63750 | 3388.12360 | 36212433417.0000 | 1288128500.00 | 28.29660 | 0.008422 | 2023-10-12 15:02:57 | |
| 40443886 | 2547 | 000029 | XSHG | 2023-10-12 | 3535.21250 | 3576.61990 | 3603.52900 | 3564.10610 | 3592.00460 | 39499896978.0000 | 5195202600.00 | 56.79210 | 0.016065 | 2023-10-12 15:02:57 | |
| 40443887 | 2548 | 000030 | XSHG | 2023-10-12 | 2092.95260 | 2108.02440 | 2111.28590 | 2093.39560 | 2108.10910 | 68258483738.0000 | 3139916800.00 | 15.15650 | 0.007242 | 2023-10-12 15:02:57 | |
| 40443888 | 2549 | 000031 | XSHG | 2023-10-12 | 2567.59910 | 2595.51160 | 2610.14820 | 2586.27030 | 2602.52230 | 71545947299.0000 | 7046991000.00 | 34.92320 | 0.013602 | 2023-10-12 15:02:57 | |
| 40443889 | 2550 | 000032 | XSHG | 2023-10-12 | 1815.05580 | 1817.42970 | 1823.89040 | 1811.65810 | 1814.81620 | 7044661967.0000 | 981231000.00 | -0.23960 | -0.000132 | 2023-10-12 15:02:57 | |
| 40443890 | 2551 | 000033 | XSHG | 2023-10-12 | 2176.70570 | 2189.70670 | 2211.24020 | 2187.91930 | 2205.53340 | 12444266708.0000 | 1009691800.00 | 28.82770 | 0.013244 | 2023-10-12 15:02:57 | |
| 40443891 | 2552 | 000034 | XSHG | 2023-10-12 | 2110.94630 | 2122.54690 | 2144.44930 | 2120.84720 | 2139.48550 | 20083055727.0000 | 1800998000.00 | 28.53920 | 0.013520 | 2023-10-12 15:02:57 | |
| 40443892 | 2553 | 000035 | XSHG | 2023-10-12 | 2666.33080 | 2673.39200 | 2717.59540 | 2671.06770 | 2698.54270 | 15598147604.0000 | 1336459600.00 | 32.21190 | 0.012081 | 2023-10-12 15:02:57 | |
| 40443893 | 2554 | 000036 | XSHG | 2023-10-12 | 13002.61110 | 13112.57280 | 13113.48970 | 12919.45720 | 12963.88540 | 10102324820.0000 | 234832200.00 | -38.72570 | -0.002978 | 2023-10-12 15:02:57 | |
| 40443894 | 2555 | 000037 | XSHG | 2023-10-12 | 6698.97410 | 6760.28940 | 6782.92880 | 6670.40990 | 6714.96920 | 11902250299.0000 | 361386000.00 | 15.99510 | 0.002388 | 2023-10-12 15:02:57 | |
| 40443895 | 2556 | 000038 | XSHG | 2023-10-12 | 4304.26600 | 4370.55860 | 4394.22280 | 4347.51090 | 4380.83560 | 25670860859.0000 | 3374346800.00 | 76.56960 | 0.017789 | 2023-10-12 15:02:57 | |
| 40443896 | 2557 | 000039 | XSHG | 2023-10-12 | 3232.19800 | 3240.55430 | 3257.21850 | 3213.22230 | 3236.54870 | 24066187909.0000 | 615873400.00 | 4.35070 | 0.001346 | 2023-10-12 15:02:57 | |
| 40443897 | 2558 | 000040 | XSHG | 2023-10-12 | 3395.77320 | 3415.15770 | 3432.01850 | 3386.37210 | 3415.54380 | 11775077184.0000 | 997018300.00 | 19.77060 | 0.005822 | 2023-10-12 15:02:57 | |
| 40443898 | 2559 | 000041 | XSHG | 2023-10-12 | 2197.01430 | 2204.72500 | 2217.28130 | 2201.11390 | 2214.23550 | 4270758861.0000 | 708722100.00 | 17.22120 | 0.007838 | 2023-10-12 15:02:57 | |
| 40443899 | 2567 | 000042 | XSHG | 2023-10-12 | 1453.20670 | 1466.64450 | 1475.28500 | 1460.87940 | 1472.37580 | 37571201506.0000 | 4775873900.00 | 19.16910 | 0.013191 | 2023-10-12 15:02:57 | |
| 40443900 | 2568 | 000043 | XSHG | 2023-10-12 | 1931.15120 | 1954.40400 | 1955.77280 | 1940.91920 | 1949.05820 | 27137385738.0000 | 1528091600.00 | 17.90700 | 0.009273 | 2023-10-12 15:02:57 | |
| 40443901 | 2670 | 000044 | XSHG | 2023-10-12 | 3556.94940 | 3580.97310 | 3602.24770 | 3575.04590 | 3600.26600 | 57477580142.0000 | 4565384800.00 | 43.31660 | 0.012178 | 2023-10-12 15:02:57 | |
| 40443902 | 2671 | 000045 | XSHG | 2023-10-12 | 4563.90090 | 4583.67810 | 4606.02290 | 4579.88890 | 4602.84790 | 65461305926.0000 | 6544996400.00 | 38.94700 | 0.008534 | 2023-10-12 15:02:57 | |
| 40443903 | 2672 | 000046 | XSHG | 2023-10-12 | 4029.24260 | 4051.85670 | 4073.54760 | 4048.23960 | 4071.38620 | 122938886068.0000 | 11110381300.00 | 42.14360 | 0.010459 | 2023-10-12 15:02:57 | |
| 40443904 | 2673 | 000047 | XSHG | 2023-10-12 | 3159.96140 | 3185.47540 | 3197.62180 | 3176.22170 | 3191.61370 | 169076619471.0000 | 14476518500.00 | 31.65230 | 0.010017 | 2023-10-12 15:02:57 | |
| 40443905 | 2680 | 000048 | XSHG | 2023-10-12 | 1263.53020 | 1277.13770 | 1284.94690 | 1273.50470 | 1280.00280 | 32472705566.0000 | 2442306100.00 | 16.47260 | 0.013037 | 2023-10-12 15:02:57 | |
| 40443906 | 2706 | 000049 | XSHG | 2023-10-12 | 1630.15320 | 1639.04780 | 1646.93780 | 1629.86720 | 1644.19300 | 30035835879.0000 | 1140237000.00 | 14.03980 | 0.008613 | 2023-10-12 15:02:57 | |
| 40443907 | 3550 | 000050 | XSHG | 2023-10-12 | 1900.47650 | 1916.81470 | 1928.10550 | 1911.20460 | 1922.73270 | 46137733403.0000 | 3366137200.00 | 22.25620 | 0.011711 | 2023-10-12 15:02:57 | |
| 40443908 | 3710 | 000051 | XSHG | 2023-10-12 | 7521.51210 | 7573.30820 | 7618.94150 | 7558.30370 | 7607.76180 | 103615313545.0000 | 7931522100.00 | 86.24970 | 0.011467 | 2023-10-12 15:02:57 | |
| 40443909 | 4514 | 000052 | XSHG | 2023-10-12 | 2414.45700 | 2442.25340 | 2456.16510 | 2431.88590 | 2446.40690 | 46137733403.0000 | 3366137200.00 | 31.94990 | 0.013233 | 2023-10-12 15:02:57 | |
| 40443910 | 4515 | 000053 | XSHG | 2023-10-12 | 9952.42630 | 10052.44350 | 10125.32410 | 10025.87570 | 10095.86080 | 103615313545.0000 | 7931522100.00 | 143.43450 | 0.014412 | 2023-10-12 15:02:57 | |
| 信息编码 | 证券编码 | 统计周期 | 起始日期 | 截止日期 | 交易天数 | 前收盘 | 开盘点位 | 最高点位 | 最低点位 | 收盘点位 | 成交量 | 成交金额 | 涨跌 | 涨跌幅 | 更新时间 |
| 9557468 | 1 | H | 2023-01-03 | 2023-06-30 | 118 | 3089.25790 | 3087.51300 | 3418.95340 | 3073.05400 | 3202.06230 | 3667891644600.00 | 47024372658615.0000 | 112.80440 | 0.036515 | 2023-06-30 15:30:54 |
| 10215711 | 1 | H | 2023-07-03 | 2023-10-13 | 69 | 3202.06230 | 3209.16230 | 3322.12910 | 3053.03730 | 3088.09910 | 2017695858100.00 | 23218265348643.0000 | -113.96320 | -0.035591 | 2023-10-13 15:31:08 |
| 9289081 | 1 | M | 2022-10-10 | 2022-10-31 | 16 | 3024.39050 | 3026.93540 | 3099.91820 | 2885.08940 | 2893.48290 | 413863340200.00 | 5445386911565.0000 | -130.90760 | -0.043284 | 2022-10-31 15:30:18 |
| 9368437 | 1 | M | 2022-11-01 | 2022-11-30 | 22 | 2893.48290 | 2899.49850 | 3158.57320 | 2896.75720 | 3151.33530 | 686907839800.00 | 8584437462168.0000 | 257.85240 | 0.089115 | 2022-11-30 15:30:20 |
| 9459715 | 1 | M | 2022-12-01 | 2022-12-30 | 22 | 3151.33530 | 3187.98990 | 3226.08170 | 3031.53580 | 3089.25790 | 614033199800.00 | 7216983454188.0000 | -62.07740 | -0.019699 | 2022-12-30 15:30:29 |
| 9555496 | 1 | M | 2023-01-03 | 2023-01-31 | 16 | 3089.25790 | 3087.51300 | 3310.49030 | 3073.05400 | 3255.66920 | 413343223200.00 | 5283874936333.0000 | 166.41130 | 0.053868 | 2023-01-31 15:30:20 |
| 9661847 | 1 | M | 2023-02-01 | 2023-02-28 | 20 | 3255.66920 | 3262.19610 | 3308.82790 | 3223.25810 | 3279.60530 | 562745026400.00 | 7206065814794.0000 | 23.93610 | 0.007352 | 2023-02-28 15:30:21 |
| 9776998 | 1 | M | 2023-03-01 | 2023-03-31 | 23 | 3279.60530 | 3279.13640 | 3342.85850 | 3216.99270 | 3272.86020 | 724715520600.00 | 9143252565647.0000 | -6.74510 | -0.002057 | 2023-03-31 15:30:21 |
| 9896049 | 1 | M | 2023-04-03 | 2023-04-28 | 19 | 3272.86020 | 3277.34000 | 3396.17450 | 3229.44610 | 3323.27460 | 671560609300.00 | 9367173392416.0000 | 50.41440 | 0.015404 | 2023-04-28 15:30:29 |
| 9997577 | 1 | M | 2023-05-04 | 2023-05-31 | 20 | 3323.27460 | 3306.48270 | 3418.95340 | 3168.57160 | 3204.56440 | 705061427300.00 | 8227347052379.0000 | -118.71020 | -0.035721 | 2023-05-31 15:30:19 |
| 10126955 | 1 | M | 2023-06-01 | 2023-06-30 | 20 | 3204.56440 | 3196.15470 | 3276.55220 | 3144.24840 | 3202.06230 | 590465837800.00 | 7796658897046.0000 | -2.50210 | -0.000781 | 2023-06-30 15:30:25 |
| 10214645 | 1 | M | 2023-07-03 | 2023-07-31 | 21 | 3202.06230 | 3209.16230 | 3322.12910 | 3151.12520 | 3291.03980 | 588947228500.00 | 7296054551945.0000 | 88.97750 | 0.027788 | 2023-07-31 15:30:17 |
| 10374584 | 1 | M | 2023-08-01 | 2023-08-31 | 23 | 3291.03980 | 3288.76040 | 3315.04920 | 3053.03730 | 3119.87640 | 771651533000.00 | 8319036892569.0000 | -171.16340 | -0.052009 | 2023-08-31 15:30:14 |
| 10470418 | 1 | M | 2023-09-01 | 2023-09-28 | 20 | 3119.87640 | 3126.02340 | 3177.06030 | 3078.80070 | 3110.47530 | 526138945700.00 | 6044892084425.0000 | -9.40110 | -0.003013 | 2023-09-28 15:30:20 |
| 10648284 | 1 | M | 2023-10-09 | 2023-10-13 | 5 | 3110.47530 | 3099.99980 | 3109.98980 | 3071.93600 | 3088.09910 | 130958150900.00 | 1558281819704.0000 | -22.37620 | -0.007194 | 2023-10-13 15:30:18 |
| 9290224 | 1 | Q | 2022-10-10 | 2022-12-30 | 60 | 3024.39050 | 3026.93540 | 3226.08170 | 2885.08940 | 3089.25790 | 1714804379800.00 | 21246807827921.0000 | 64.86740 | 0.021448 | 2022-12-30 15:30:28 |
| 9556402 | 1 | Q | 2023-01-03 | 2023-03-31 | 59 | 3089.25790 | 3087.51300 | 3342.85850 | 3073.05400 | 3272.86020 | 1700803770200.00 | 21633193316774.0000 | 183.60230 | 0.059432 | 2023-03-31 15:30:41 |
| 9896505 | 1 | Q | 2023-04-03 | 2023-06-30 | 59 | 3272.86020 | 3277.34000 | 3418.95340 | 3144.24840 | 3202.06230 | 1967087874400.00 | 25391179341841.0000 | -70.79790 | -0.021632 | 2023-06-30 15:30:28 |
| 10214276 | 1 | Q | 2023-07-03 | 2023-09-28 | 64 | 3202.06230 | 3209.16230 | 3322.12910 | 3053.03730 | 3110.47530 | 1886737707200.00 | 21659983528939.0000 | -91.58700 | -0.028603 | 2023-09-28 15:30:22 |
| 10648820 | 1 | Q | 2023-10-09 | 2023-10-13 | 5 | 3110.47530 | 3099.99980 | 3109.98980 | 3071.93600 | 3088.09910 | 130958150900.00 | 1558281819704.0000 | -22.37620 | -0.007194 | 2023-10-13 15:30:16 |
| 9289798 | 1 | W | 2022-10-10 | 2022-10-14 | 5 | 3024.39050 | 3026.93540 | 3084.27240 | 2934.09220 | 3071.98680 | 122704167700.00 | 1533522471271.0000 | 47.59630 | 0.015737 | 2022-10-14 15:30:21 |
| 9323286 | 1 | W | 2022-10-17 | 2022-10-21 | 5 | 3071.98680 | 3060.51760 | 3099.91820 | 3013.69290 | 3038.92910 | 122912895200.00 | 1643528047260.0000 | -33.05770 | -0.010761 | 2022-10-21 15:30:35 |
| 9336091 | 1 | W | 2022-10-24 | 2022-10-28 | 5 | 3038.92910 | 3034.74580 | 3064.42110 | 2908.98310 | 2915.92570 | 138046857000.00 | 1871682230900.0000 | -123.00340 | -0.040476 | 2022-10-28 15:30:33 |
| 9355781 | 1 | W | 2022-10-31 | 2022-11-04 | 5 | 2915.92570 | 2893.19620 | 3081.59030 | 2885.08940 | 3070.79640 | 153603733600.00 | 2114674964511.0000 | 154.87070 | 0.053112 | 2022-11-04 15:30:24 |
| 9392471 | 1 | W | 2022-11-07 | 2022-11-11 | 5 | 3070.79640 | 3062.85900 | 3117.74190 | 3022.85060 | 3087.29260 | 149270276000.00 | 1919967484245.0000 | 16.49620 | 0.005372 | 2022-11-11 15:30:34 |
| 9406776 | 1 | W | 2022-11-14 | 2022-11-18 | 5 | 3087.29260 | 3100.86690 | 3145.75260 | 3074.49820 | 3097.24320 | 158367132000.00 | 2055107140089.0000 | 9.95060 | 0.003223 | 2022-11-18 15:30:25 |
| 9421829 | 1 | W | 2022-11-21 | 2022-11-25 | 5 | 3097.24320 | 3078.05690 | 3118.11970 | 3056.17030 | 3101.69320 | 148868183200.00 | 1709185686135.0000 | 4.45000 | 0.001437 | 2022-11-25 15:30:24 |
| 9439574 | 1 | W | 2022-11-28 | 2022-12-02 | 5 | 3101.69320 | 3055.28990 | 3198.40880 | 3034.70450 | 3156.14420 | 176480489300.00 | 2010660002153.0000 | 54.45100 | 0.017555 | 2022-12-02 15:30:26 |
| 9490560 | 1 | W | 2022-12-05 | 2022-12-09 | 5 | 3156.14420 | 3181.91550 | 3226.08170 | 3177.06420 | 3206.95020 | 186941431400.00 | 2129284295438.0000 | 50.80600 | 0.016097 | 2022-12-09 15:30:25 |
| 9506154 | 1 | W | 2022-12-12 | 2022-12-16 | 5 | 3206.95020 | 3195.86800 | 3196.72470 | 3151.60890 | 3167.85760 | 138762168900.00 | 1674842786304.0000 | -39.09260 | -0.012190 | 2022-12-16 15:30:35 |
| 9523736 | 1 | W | 2022-12-19 | 2022-12-23 | 5 | 3167.85760 | 3165.30920 | 3170.25520 | 3031.53580 | 3045.86640 | 110207806900.00 | 1296154211098.0000 | -121.99120 | -0.038509 | 2022-12-23 15:30:23 |
| 9536293 | 1 | W | 2022-12-26 | 2022-12-30 | 5 | 3045.86640 | 3048.19630 | 3098.64960 | 3047.34910 | 3089.25790 | 108639238600.00 | 1288198508517.0000 | 43.39150 | 0.014246 | 2022-12-30 15:30:25 |
| 9556709 | 1 | W | 2023-01-03 | 2023-01-06 | 4 | 3089.25790 | 3087.51300 | 3170.74180 | 3073.05400 | 3157.63650 | 106906726100.00 | 1321959145891.0000 | 68.37860 | 0.022134 | 2023-01-06 15:30:26 |
| 9616708 | 1 | W | 2023-01-09 | 2023-01-13 | 5 | 3157.63650 | 3169.37370 | 3195.30670 | 3153.40380 | 3195.30590 | 116574046400.00 | 1525734704911.0000 | 37.66940 | 0.011930 | 2023-01-13 15:30:24 |
| 9629624 | 1 | W | 2023-01-16 | 2023-01-20 | 5 | 3195.30590 | 3198.51890 | 3267.05790 | 3197.31860 | 3264.81380 | 124513572100.00 | 1607743321852.0000 | 69.50790 | 0.021753 | 2023-01-20 15:30:32 |
| 9652569 | 1 | W | 2023-01-30 | 2023-02-03 | 5 | 3264.81380 | 3308.86940 | 3310.49030 | 3235.35330 | 3263.40590 | 161975414300.00 | 2049144277822.0000 | -1.40790 | -0.000431 | 2023-02-03 15:30:28 |
| 9721321 | 1 | W | 2023-02-06 | 2023-02-10 | 5 | 3263.40590 | 3244.70070 | 3270.38260 | 3225.77240 | 3260.67340 | 126791149300.00 | 1657228346721.0000 | -2.73250 | -0.000837 | 2023-02-10 15:30:24 |
| 9733967 | 1 | W | 2023-02-13 | 2023-02-17 | 5 | 3260.67340 | 3256.98810 | 3308.82790 | 3223.25810 | 3224.02430 | 149744126100.00 | 1934199636748.0000 | -36.64910 | -0.011240 | 2023-02-17 15:30:27 |
| 9751226 | 1 | W | 2023-02-20 | 2023-02-24 | 5 | 3224.02430 | 3230.47280 | 3308.79080 | 3225.84270 | 3267.15970 | 140135177700.00 | 1751296088971.0000 | 43.13540 | 0.013379 | 2023-02-24 15:30:23 |
| 9763370 | 1 | W | 2023-02-27 | 2023-03-03 | 5 | 3267.15970 | 3256.99980 | 3330.60460 | 3246.14460 | 3328.39270 | 148539601500.00 | 1805273275625.0000 | 61.23300 | 0.018742 | 2023-03-03 15:30:29 |
| 9793320 | 1 | W | 2023-03-06 | 2023-03-10 | 5 | 3328.39270 | 3332.02350 | 3342.85850 | 3229.49590 | 3230.07660 | 153608921800.00 | 1845544405155.0000 | -98.31610 | -0.029539 | 2023-03-10 15:30:26 |
| 9844907 | 1 | W | 2023-03-13 | 2023-03-17 | 5 | 3230.07660 | 3228.12390 | 3279.92280 | 3216.99270 | 3250.54600 | 159039357200.00 | 1972560133176.0000 | 20.46940 | 0.006337 | 2023-03-17 15:30:22 |
| 9861038 | 1 | W | 2023-03-20 | 2023-03-24 | 5 | 3250.54600 | 3253.93020 | 3286.64910 | 3231.64590 | 3265.65370 | 161580036200.00 | 2108174933570.0000 | 15.10770 | 0.004648 | 2023-03-24 15:30:22 |
| 9877753 | 1 | W | 2023-03-27 | 2023-03-31 | 5 | 3265.65370 | 3261.82350 | 3278.42310 | 3220.98460 | 3272.86020 | 151395641500.00 | 2054335046332.0000 | 7.20650 | 0.002207 | 2023-03-31 15:30:32 |
| 9894985 | 1 | W | 2023-04-03 | 2023-04-07 | 4 | 3272.86020 | 3277.34000 | 3328.84550 | 3276.41580 | 3327.64570 | 135373606300.00 | 2012074595644.0000 | 54.78550 | 0.016739 | 2023-04-07 15:30:27 |
| 9936044 | 1 | W | 2023-04-10 | 2023-04-14 | 5 | 3327.64570 | 3331.50510 | 3340.07640 | 3298.24980 | 3338.15250 | 169057259600.00 | 2421329705633.0000 | 10.50680 | 0.003157 | 2023-04-14 15:30:36 |
| 9956559 | 1 | W | 2023-04-17 | 2023-04-21 | 5 | 3338.15250 | 3337.06050 | 3396.17450 | 3301.25750 | 3301.25750 | 183508291800.00 | 2504764852971.0000 | -36.89500 | -0.011053 | 2023-04-21 15:30:23 |
| 9975266 | 1 | W | 2023-04-24 | 2023-04-28 | 5 | 3301.25750 | 3300.81250 | 3324.88080 | 3229.44610 | 3323.27460 | 183621451600.00 | 2429004238168.0000 | 22.01710 | 0.006669 | 2023-04-28 15:30:31 |
| 9998272 | 1 | W | 2023-05-04 | 2023-05-05 | 2 | 3323.27460 | 3306.48270 | 3364.14170 | 3302.02750 | 3334.50280 | 91986941000.00 | 1049789280879.0000 | 11.22820 | 0.003379 | 2023-05-05 15:30:34 |
| 10018887 | 1 | W | 2023-05-08 | 2023-05-12 | 5 | 3334.50280 | 3340.99040 | 3418.95340 | 3271.43110 | 3272.36190 | 226042995300.00 | 2461719290939.0000 | -62.14090 | -0.018636 | 2023-05-12 15:30:31 |
Data update frequency
Annual update, please contact us for special needs