{
"DataStatus": {
"StatusCode": 100,
"RequestParameter": "symbol=000016&period=5&begindate=20261017 09:00:00&enddate=20261027 15:00:00",
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-10-29 02:53:07.958",
"DataTotalCount": 196
},
"Data": [
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:30:00",
"Open": 2750.780029296875,
"Close": 2750.780029296875,
"High": 2750.780029296875,
"Low": 2750.780029296875,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 563810,
"TradingAmount": 1386159360,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:35:00",
"Open": 2742.22998046875,
"Close": 2727.56005859375,
"High": 2746.27001953125,
"Low": 2726.47998046875,
"ChangePercent": -0.53496605157852173,
"ChangeAmount": -14.670000076293945,
"TradingVolume": 2501079,
"TradingAmount": 6585833472,
"Swing": 0.72167539596557617,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:40:00",
"Open": 2730.18994140625,
"Close": 2724.81005859375,
"High": 2730.510009765625,
"Low": 2722.929931640625,
"ChangePercent": -0.1970558762550354,
"ChangeAmount": -5.380000114440918,
"TradingVolume": 1712334,
"TradingAmount": 4464413184,
"Swing": 0.27763634920120239,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:45:00",
"Open": 2723.68994140625,
"Close": 2725.47998046875,
"High": 2725.6298828125,
"Low": 2721.919921875,
"ChangePercent": 0.065719664096832275,
"ChangeAmount": 1.7899999618530273,
"TradingVolume": 1389962,
"TradingAmount": 3685825280,
"Swing": 0.13621227443218231,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:50:00",
"Open": 2723.89990234375,
"Close": 2722.840087890625,
"High": 2726.60009765625,
"Low": 2720.27001953125,
"ChangePercent": -0.038914792239665985,
"ChangeAmount": -1.059999942779541,
"TradingVolume": 1202502,
"TradingAmount": 3734640128,
"Swing": 0.23238737881183624,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 09:55:00",
"Open": 2722.419921875,
"Close": 2720.89990234375,
"High": 2723.5,
"Low": 2720.280029296875,
"ChangePercent": -0.055832676589488983,
"ChangeAmount": -1.5199999809265137,
"TradingVolume": 1216007,
"TradingAmount": 3131722496,
"Swing": 0.11827711760997772,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:00:00",
"Open": 2721.489990234375,
"Close": 2732.739990234375,
"High": 2732.739990234375,
"Low": 2720.860107421875,
"ChangePercent": 0.41337651014328003,
"ChangeAmount": 11.25,
"TradingVolume": 1380665,
"TradingAmount": 3005825536,
"Swing": 0.43652558326721191,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:05:00",
"Open": 2731.56005859375,
"Close": 2733.2099609375,
"High": 2734.77001953125,
"Low": 2731.469970703125,
"ChangePercent": 0.06040504202246666,
"ChangeAmount": 1.6499999761581421,
"TradingVolume": 1562084,
"TradingAmount": 3907926784,
"Swing": 0.12081008404493332,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:10:00",
"Open": 2732.2900390625,
"Close": 2734.300048828125,
"High": 2734.300048828125,
"Low": 2729.280029296875,
"ChangePercent": 0.073564663529396057,
"ChangeAmount": 2.0099999904632568,
"TradingVolume": 1191039,
"TradingAmount": 3697084416,
"Swing": 0.1837286651134491,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:15:00",
"Open": 2740.080078125,
"Close": 2737.840087890625,
"High": 2740.679931640625,
"Low": 2734.300048828125,
"ChangePercent": -0.081749439239501953,
"ChangeAmount": -2.2400000095367432,
"TradingVolume": 1332867,
"TradingAmount": 3213167872,
"Swing": 0.2328399121761322,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:20:00",
"Open": 2736.8798828125,
"Close": 2730.949951171875,
"High": 2739.2900390625,
"Low": 2730.949951171875,
"ChangePercent": -0.21667008101940155,
"ChangeAmount": -5.929999828338623,
"TradingVolume": 1208222,
"TradingAmount": 2911804160,
"Swing": 0.30472654104232788,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:25:00",
"Open": 2727.6298828125,
"Close": 2735.5,
"High": 2736.39990234375,
"Low": 2726.949951171875,
"ChangePercent": 0.28852885961532593,
"ChangeAmount": 7.869999885559082,
"TradingVolume": 1005162,
"TradingAmount": 3023437056,
"Swing": 0.34645462036132813,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:30:00",
"Open": 2731.81005859375,
"Close": 2731.81005859375,
"High": 2735.89990234375,
"Low": 2727.639892578125,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 700234,
"TradingAmount": 2069048960,
"Swing": 0.30236363410949707,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:35:00",
"Open": 2733.5,
"Close": 2725.949951171875,
"High": 2734.840087890625,
"Low": 2725.949951171875,
"ChangePercent": -0.27620267868041992,
"ChangeAmount": -7.5500001907348633,
"TradingVolume": 581581,
"TradingAmount": 2008321792,
"Swing": 0.32522407174110413,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:40:00",
"Open": 2724.719970703125,
"Close": 2724.489990234375,
"High": 2727.199951171875,
"Low": 2724.139892578125,
"ChangePercent": -0.00844123400747776,
"ChangeAmount": -0.23000000417232513,
"TradingVolume": 654892,
"TradingAmount": 2019199616,
"Swing": 0.11230511963367462,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:45:00",
"Open": 2726.169921875,
"Close": 2726.110107421875,
"High": 2728.139892578125,
"Low": 2723.239990234375,
"ChangePercent": -0.0022008898667991161,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 619791,
"TradingAmount": 2117377408,
"Swing": 0.1797393411397934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:50:00",
"Open": 2722.39990234375,
"Close": 2720.85009765625,
"High": 2726.030029296875,
"Low": 2720.429931640625,
"ChangePercent": -0.056935057044029236,
"ChangeAmount": -1.5499999523162842,
"TradingVolume": 650687,
"TradingAmount": 1894875776,
"Swing": 0.20570085942745209,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 10:55:00",
"Open": 2721.030029296875,
"Close": 2719.580078125,
"High": 2721.800048828125,
"Low": 2718.919921875,
"ChangePercent": -0.053288646042346954,
"ChangeAmount": -1.4500000476837158,
"TradingVolume": 651439,
"TradingAmount": 1615191424,
"Swing": 0.10584226995706558,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:00:00",
"Open": 2719.080078125,
"Close": 2724.820068359375,
"High": 2726.949951171875,
"Low": 2718.52001953125,
"ChangePercent": 0.21110081672668457,
"ChangeAmount": 5.7399997711181641,
"TradingVolume": 631762,
"TradingAmount": 1823270912,
"Swing": 0.31003132462501526,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:05:00",
"Open": 2726.8701171875,
"Close": 2723.3798828125,
"High": 2727.580078125,
"Low": 2723.3798828125,
"ChangePercent": -0.12798556685447693,
"ChangeAmount": -3.4900000095367432,
"TradingVolume": 618291,
"TradingAmount": 1675705216,
"Swing": 0.15402273833751678,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:10:00",
"Open": 2724.239990234375,
"Close": 2729.360107421875,
"High": 2730.7900390625,
"Low": 2722.5400390625,
"ChangePercent": 0.18794232606887817,
"ChangeAmount": 5.119999885559082,
"TradingVolume": 958642,
"TradingAmount": 2119091072,
"Swing": 0.30283674597740173,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:15:00",
"Open": 2723.570068359375,
"Close": 2722.830078125,
"High": 2729.610107421875,
"Low": 2722.639892578125,
"ChangePercent": -0.027170222252607346,
"ChangeAmount": -0.74000000953674316,
"TradingVolume": 585632,
"TradingAmount": 1507494784,
"Swing": 0.2559141218662262,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:20:00",
"Open": 2720.9599609375,
"Close": 2722.72998046875,
"High": 2729.43994140625,
"Low": 2720.610107421875,
"ChangePercent": 0.065050572156906128,
"ChangeAmount": 1.7699999809265137,
"TradingVolume": 601469,
"TradingAmount": 1664252800,
"Swing": 0.32451781630516052,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:25:00",
"Open": 2722.2900390625,
"Close": 2720.0400390625,
"High": 2723.5400390625,
"Low": 2719.610107421875,
"ChangePercent": -0.082651004195213318,
"ChangeAmount": -2.25,
"TradingVolume": 551609,
"TradingAmount": 1293448320,
"Swing": 0.14436374604701996,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 11:30:00",
"Open": 2723.139892578125,
"Close": 2728.800048828125,
"High": 2728.800048828125,
"Low": 2720.1201171875,
"ChangePercent": 0.20784829556941986,
"ChangeAmount": 5.6599998474121094,
"TradingVolume": 586757,
"TradingAmount": 1578553600,
"Swing": 0.31874966621398926,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:05:00",
"Open": 2718.679931640625,
"Close": 2715.56005859375,
"High": 2725.7099609375,
"Low": 2715.56005859375,
"ChangePercent": -0.11476157605648041,
"ChangeAmount": -3.119999885559082,
"TradingVolume": 1453273,
"TradingAmount": 3320352768,
"Swing": 0.37334293127059937,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:10:00",
"Open": 2714.5,
"Close": 2715.679931640625,
"High": 2715.72998046875,
"Low": 2712.77001953125,
"ChangePercent": 0.043470252305269241,
"ChangeAmount": 1.1799999475479126,
"TradingVolume": 815112,
"TradingAmount": 2021203072,
"Swing": 0.10904402285814285,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:15:00",
"Open": 2720.4599609375,
"Close": 2721.4599609375,
"High": 2722.8701171875,
"Low": 2716.050048828125,
"ChangePercent": 0.036758489906787872,
"ChangeAmount": 1,
"TradingVolume": 1159891,
"TradingAmount": 2169870080,
"Swing": 0.25069290399551392,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:20:00",
"Open": 2720.280029296875,
"Close": 2716.739990234375,
"High": 2722.0400390625,
"Low": 2715.580078125,
"ChangePercent": -0.13013365864753723,
"ChangeAmount": -3.5399999618530273,
"TradingVolume": 1139730,
"TradingAmount": 2363141376,
"Swing": 0.23747555911540985,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:25:00",
"Open": 2716.580078125,
"Close": 2719.659912109375,
"High": 2720.5,
"Low": 2713.5400390625,
"ChangePercent": 0.11337784677743912,
"ChangeAmount": 3.0799999237060547,
"TradingVolume": 774857,
"TradingAmount": 1962942720,
"Swing": 0.25620448589324951,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:30:00",
"Open": 2719.030029296875,
"Close": 2720.320068359375,
"High": 2720.320068359375,
"Low": 2717.429931640625,
"ChangePercent": 0.047443389892578125,
"ChangeAmount": 1.2899999618530273,
"TradingVolume": 804646,
"TradingAmount": 1904716160,
"Swing": 0.10628790408372879,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:35:00",
"Open": 2719.4599609375,
"Close": 2716.030029296875,
"High": 2722,
"Low": 2713.510009765625,
"ChangePercent": -0.12612798810005188,
"ChangeAmount": -3.4300000667572021,
"TradingVolume": 892334,
"TradingAmount": 2220338688,
"Swing": 0.3121943473815918,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:40:00",
"Open": 2714.830078125,
"Close": 2712.68994140625,
"High": 2716.300048828125,
"Low": 2712.52001953125,
"ChangePercent": -0.078826300799846649,
"ChangeAmount": -2.1400001049041748,
"TradingVolume": 701544,
"TradingAmount": 1790577152,
"Swing": 0.1392352432012558,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:45:00",
"Open": 2711.360107421875,
"Close": 2713.10009765625,
"High": 2714.35009765625,
"Low": 2711.1201171875,
"ChangePercent": 0.064174436032772064,
"ChangeAmount": 1.7400000095367432,
"TradingVolume": 702649,
"TradingAmount": 2066576512,
"Swing": 0.11912840604782104,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:50:00",
"Open": 2712.6201171875,
"Close": 2718.77001953125,
"High": 2720.68994140625,
"Low": 2709.8701171875,
"ChangePercent": 0.22671808302402496,
"ChangeAmount": 6.1500000953674316,
"TradingVolume": 1147971,
"TradingAmount": 2769287168,
"Swing": 0.3988763689994812,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 13:55:00",
"Open": 2716.820068359375,
"Close": 2722.22998046875,
"High": 2722.31005859375,
"Low": 2715.469970703125,
"ChangePercent": 0.1991298645734787,
"ChangeAmount": 5.4099998474121094,
"TradingVolume": 1056228,
"TradingAmount": 2329549824,
"Swing": 0.2517649233341217,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:00:00",
"Open": 2720.2099609375,
"Close": 2725.4599609375,
"High": 2727.330078125,
"Low": 2719.340087890625,
"ChangePercent": 0.19299980998039246,
"ChangeAmount": 5.25,
"TradingVolume": 1055464,
"TradingAmount": 2748897792,
"Swing": 0.293727308511734,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:05:00",
"Open": 2726.860107421875,
"Close": 2733.389892578125,
"High": 2733.389892578125,
"Low": 2725.2900390625,
"ChangePercent": 0.23946957290172577,
"ChangeAmount": 6.53000020980835,
"TradingVolume": 1030894,
"TradingAmount": 2867880192,
"Swing": 0.297044962644577,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:10:00",
"Open": 2731.199951171875,
"Close": 2725.3701171875,
"High": 2735.35009765625,
"Low": 2725.22998046875,
"ChangePercent": -0.21345928311347961,
"ChangeAmount": -5.8299999237060547,
"TradingVolume": 1020344,
"TradingAmount": 2861351936,
"Swing": 0.37053310871124268,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:15:00",
"Open": 2724.800048828125,
"Close": 2732.35009765625,
"High": 2732.6201171875,
"Low": 2722.22998046875,
"ChangePercent": 0.27708455920219421,
"ChangeAmount": 7.5500001907348633,
"TradingVolume": 704293,
"TradingAmount": 2127400320,
"Swing": 0.38131240010261536,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:20:00",
"Open": 2728.56005859375,
"Close": 2721.070068359375,
"High": 2731.919921875,
"Low": 2720.840087890625,
"ChangePercent": -0.27450376749038696,
"ChangeAmount": -7.4899997711181641,
"TradingVolume": 659762,
"TradingAmount": 1917598080,
"Swing": 0.40607500076293945,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:25:00",
"Open": 2724.739990234375,
"Close": 2723.97998046875,
"High": 2730.139892578125,
"Low": 2721.780029296875,
"ChangePercent": -0.027892569079995155,
"ChangeAmount": -0.75999999046325684,
"TradingVolume": 920834,
"TradingAmount": 2024624896,
"Swing": 0.30681827664375305,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:30:00",
"Open": 2722.679931640625,
"Close": 2718.969970703125,
"High": 2723.780029296875,
"Low": 2718.969970703125,
"ChangePercent": -0.13626280426979065,
"ChangeAmount": -3.7100000381469727,
"TradingVolume": 570785,
"TradingAmount": 1673807744,
"Swing": 0.17666417360305786,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:35:00",
"Open": 2724.81005859375,
"Close": 2723.52001953125,
"High": 2727.260009765625,
"Low": 2719.52001953125,
"ChangePercent": -0.047342751175165176,
"ChangeAmount": -1.2899999618530273,
"TradingVolume": 1111664,
"TradingAmount": 2807634688,
"Swing": 0.28405651450157166,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:40:00",
"Open": 2719.969970703125,
"Close": 2720.739990234375,
"High": 2724.590087890625,
"Low": 2716.9599609375,
"ChangePercent": 0.028309136629104614,
"ChangeAmount": 0.76999998092651367,
"TradingVolume": 1051948,
"TradingAmount": 2710659328,
"Swing": 0.28051778674125671,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:45:00",
"Open": 2718.56005859375,
"Close": 2716.47998046875,
"High": 2720.570068359375,
"Low": 2716.47998046875,
"ChangePercent": -0.076511092483997345,
"ChangeAmount": -2.0799999237060547,
"TradingVolume": 1094502,
"TradingAmount": 2522068736,
"Swing": 0.1504472941160202,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:50:00",
"Open": 2723.2900390625,
"Close": 2729.25,
"High": 2729.25,
"Low": 2716.590087890625,
"ChangePercent": 0.2188529372215271,
"ChangeAmount": 5.9600000381469727,
"TradingVolume": 1769721,
"TradingAmount": 4292542464,
"Swing": 0.46487888693809509,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 14:55:00",
"Open": 2729.7099609375,
"Close": 2733.2900390625,
"High": 2734.75,
"Low": 2727.56005859375,
"ChangePercent": 0.13114945590496063,
"ChangeAmount": 3.5799999237060547,
"TradingVolume": 3100883,
"TradingAmount": 7213448704,
"Swing": 0.2633979320526123,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-22 15:00:00",
"Open": 2733.72998046875,
"Close": 2724.81005859375,
"High": 2735.2099609375,
"Low": 2721.77001953125,
"ChangePercent": -0.32629412412643433,
"ChangeAmount": -8.9200000762939453,
"TradingVolume": 2587213,
"TradingAmount": 6153347584,
"Swing": 0.49163597822189331,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:30:00",
"Open": 2700.1201171875,
"Close": 2700.1201171875,
"High": 2700.1201171875,
"Low": 2700.1201171875,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 770597,
"TradingAmount": 1936803968,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:35:00",
"Open": 2696.669921875,
"Close": 2692.449951171875,
"High": 2699.219970703125,
"Low": 2685.8701171875,
"ChangePercent": -0.156489297747612,
"ChangeAmount": -4.21999979019165,
"TradingVolume": 4389787,
"TradingAmount": 11843675136,
"Swing": 0.49505501985549927,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:40:00",
"Open": 2689.77001953125,
"Close": 2691.219970703125,
"High": 2693.760009765625,
"Low": 2688.360107421875,
"ChangePercent": 0.053907953202724457,
"ChangeAmount": 1.4500000476837158,
"TradingVolume": 2394347,
"TradingAmount": 6061382656,
"Swing": 0.20076066255569458,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:45:00",
"Open": 2691.14990234375,
"Close": 2690.93994140625,
"High": 2697.8798828125,
"Low": 2690.389892578125,
"ChangePercent": -0.0078033553436398506,
"ChangeAmount": -0.20999999344348907,
"TradingVolume": 1850923,
"TradingAmount": 4797127168,
"Swing": 0.27831968665122986,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:50:00",
"Open": 2689.72998046875,
"Close": 2688.2900390625,
"High": 2691.679931640625,
"Low": 2685.669921875,
"ChangePercent": -0.053536973893642426,
"ChangeAmount": -1.440000057220459,
"TradingVolume": 1999817,
"TradingAmount": 4431497728,
"Swing": 0.22344249486923218,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 09:55:00",
"Open": 2693.929931640625,
"Close": 2691.0400390625,
"High": 2701.260009765625,
"Low": 2688.090087890625,
"ChangePercent": -0.10727821290493011,
"ChangeAmount": -2.8900001049041748,
"TradingVolume": 1848907,
"TradingAmount": 4786028544,
"Swing": 0.48887684941291809,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:00:00",
"Open": 2691.3798828125,
"Close": 2687.7900390625,
"High": 2691.909912109375,
"Low": 2686.60009765625,
"ChangePercent": -0.13338881731033325,
"ChangeAmount": -3.5899999141693115,
"TradingVolume": 1068916,
"TradingAmount": 3127034368,
"Swing": 0.19729655981063843,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:05:00",
"Open": 2687.840087890625,
"Close": 2686.18994140625,
"High": 2690.669921875,
"Low": 2685.080078125,
"ChangePercent": -0.061387583613395691,
"ChangeAmount": -1.6499999761581421,
"TradingVolume": 1089824,
"TradingAmount": 3116820736,
"Swing": 0.20797368884086609,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:10:00",
"Open": 2684.300048828125,
"Close": 2685.8798828125,
"High": 2686.10009765625,
"Low": 2682.340087890625,
"ChangePercent": 0.058860782533884048,
"ChangeAmount": 1.5800000429153442,
"TradingVolume": 1026437,
"TradingAmount": 3275767040,
"Swing": 0.140073761343956,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:15:00",
"Open": 2687.4599609375,
"Close": 2679.780029296875,
"High": 2687.659912109375,
"Low": 2679.780029296875,
"ChangePercent": -0.2857716977596283,
"ChangeAmount": -7.679999828338623,
"TradingVolume": 979916,
"TradingAmount": 2908242432,
"Swing": 0.29321366548538208,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:20:00",
"Open": 2678.949951171875,
"Close": 2676.820068359375,
"High": 2680.389892578125,
"Low": 2676.639892578125,
"ChangePercent": -0.079508759081363678,
"ChangeAmount": -2.130000114440918,
"TradingVolume": 1123706,
"TradingAmount": 2930237952,
"Swing": 0.13998021185398102,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:25:00",
"Open": 2680.85009765625,
"Close": 2705.22998046875,
"High": 2705.22998046875,
"Low": 2676.760009765625,
"ChangePercent": 0.90941303968429565,
"ChangeAmount": 24.3799991607666,
"TradingVolume": 2203496,
"TradingAmount": 5287554048,
"Swing": 1.0619766712188721,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:30:00",
"Open": 2697.699951171875,
"Close": 2697.030029296875,
"High": 2705.7900390625,
"Low": 2695.679931640625,
"ChangePercent": -0.024835972115397453,
"ChangeAmount": -0.67000001668930054,
"TradingVolume": 1239410,
"TradingAmount": 3129458688,
"Swing": 0.37476369738578796,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:35:00",
"Open": 2703.77001953125,
"Close": 2718.47998046875,
"High": 2719.1201171875,
"Low": 2696.409912109375,
"ChangePercent": 0.544055163860321,
"ChangeAmount": 14.710000038146973,
"TradingVolume": 1856510,
"TradingAmount": 5000461824,
"Swing": 0.83993828296661377,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:40:00",
"Open": 2719.10009765625,
"Close": 2717.010009765625,
"High": 2720.429931640625,
"Low": 2711.860107421875,
"ChangePercent": -0.076863668859004974,
"ChangeAmount": -2.0899999141693115,
"TradingVolume": 1322180,
"TradingAmount": 3308019712,
"Swing": 0.31517782807350159,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:45:00",
"Open": 2717.56005859375,
"Close": 2714.8798828125,
"High": 2719.340087890625,
"Low": 2714.18994140625,
"ChangePercent": -0.098617874085903168,
"ChangeAmount": -2.6800000667572021,
"TradingVolume": 1048799,
"TradingAmount": 3092124672,
"Swing": 0.18950822949409485,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:50:00",
"Open": 2715.699951171875,
"Close": 2712.199951171875,
"High": 2716.080078125,
"Low": 2710.77001953125,
"ChangePercent": -0.12888021767139435,
"ChangeAmount": -3.5,
"TradingVolume": 992631,
"TradingAmount": 2540951552,
"Swing": 0.19552969932556152,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 10:55:00",
"Open": 2716.0400390625,
"Close": 2727.050048828125,
"High": 2729.699951171875,
"Low": 2712.22998046875,
"ChangePercent": 0.40536957979202271,
"ChangeAmount": 11.010000228881836,
"TradingVolume": 1864802,
"TradingAmount": 4154649088,
"Swing": 0.6432158350944519,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:00:00",
"Open": 2723.340087890625,
"Close": 2725.969970703125,
"High": 2728.8701171875,
"Low": 2722.739990234375,
"ChangePercent": 0.096572592854499817,
"ChangeAmount": 2.630000114440918,
"TradingVolume": 1047915,
"TradingAmount": 2582051072,
"Swing": 0.22509124875068665,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:05:00",
"Open": 2724.469970703125,
"Close": 2725.340087890625,
"High": 2729.510009765625,
"Low": 2723.179931640625,
"ChangePercent": 0.031932815909385681,
"ChangeAmount": 0.87000000476837158,
"TradingVolume": 891856,
"TradingAmount": 2300376832,
"Swing": 0.23233877122402191,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:10:00",
"Open": 2726.52001953125,
"Close": 2723.659912109375,
"High": 2727.590087890625,
"Low": 2723.550048828125,
"ChangePercent": -0.10489562153816223,
"ChangeAmount": -2.8599998950958252,
"TradingVolume": 879715,
"TradingAmount": 2013551232,
"Swing": 0.1481742262840271,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:15:00",
"Open": 2721.199951171875,
"Close": 2723.85009765625,
"High": 2724.909912109375,
"Low": 2721.06005859375,
"ChangePercent": 0.097383506596088409,
"ChangeAmount": 2.6500000953674316,
"TradingVolume": 799146,
"TradingAmount": 1991619328,
"Swing": 0.14148169755935669,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:20:00",
"Open": 2724.280029296875,
"Close": 2722.3701171875,
"High": 2725.780029296875,
"Low": 2720.97998046875,
"ChangePercent": -0.0701102688908577,
"ChangeAmount": -1.9099999666213989,
"TradingVolume": 781033,
"TradingAmount": 1919438336,
"Swing": 0.17619334161281586,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:25:00",
"Open": 2721.719970703125,
"Close": 2726.639892578125,
"High": 2730.030029296875,
"Low": 2720.699951171875,
"ChangePercent": 0.18076804280281067,
"ChangeAmount": 4.9200000762939453,
"TradingVolume": 902964,
"TradingAmount": 2261875456,
"Swing": 0.34279793500900269,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 11:30:00",
"Open": 2725.860107421875,
"Close": 2722.8798828125,
"High": 2732.14990234375,
"Low": 2722.8798828125,
"ChangePercent": -0.10932329297065735,
"ChangeAmount": -2.9800000190734863,
"TradingVolume": 834942,
"TradingAmount": 2068873088,
"Swing": 0.34007614850997925,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:05:00",
"Open": 2728.0400390625,
"Close": 2730.89990234375,
"High": 2733.39990234375,
"Low": 2722.780029296875,
"ChangePercent": 0.10483717173337936,
"ChangeAmount": 2.8599998950958252,
"TradingVolume": 1677778,
"TradingAmount": 4608096256,
"Swing": 0.38929048180580139,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:10:00",
"Open": 2731.949951171875,
"Close": 2734.780029296875,
"High": 2736.919921875,
"Low": 2731,
"ChangePercent": 0.1035890132188797,
"ChangeAmount": 2.8299999237060547,
"TradingVolume": 1453285,
"TradingAmount": 4027194880,
"Swing": 0.21669504046440125,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:15:00",
"Open": 2732.239990234375,
"Close": 2737.06005859375,
"High": 2737.260009765625,
"Low": 2730.3798828125,
"ChangePercent": 0.17641203105449677,
"ChangeAmount": 4.820000171661377,
"TradingVolume": 1982987,
"TradingAmount": 4150981120,
"Swing": 0.2518080472946167,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:20:00",
"Open": 2736.219970703125,
"Close": 2740.590087890625,
"High": 2740.89990234375,
"Low": 2735.669921875,
"ChangePercent": 0.1597093790769577,
"ChangeAmount": 4.369999885559082,
"TradingVolume": 1357943,
"TradingAmount": 3814176000,
"Swing": 0.19113960862159729,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:25:00",
"Open": 2739.159912109375,
"Close": 2743.5,
"High": 2743.679931640625,
"Low": 2737.06005859375,
"ChangePercent": 0.15844273567199707,
"ChangeAmount": 4.3400001525878906,
"TradingVolume": 1676088,
"TradingAmount": 4022301696,
"Swing": 0.24167993664741516,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:30:00",
"Open": 2740.300048828125,
"Close": 2737.31005859375,
"High": 2742.780029296875,
"Low": 2736.68994140625,
"ChangePercent": -0.10911214351654053,
"ChangeAmount": -2.9900000095367432,
"TradingVolume": 1440865,
"TradingAmount": 3236413440,
"Swing": 0.22223843634128571,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:35:00",
"Open": 2734.47998046875,
"Close": 2730.81005859375,
"High": 2736.93994140625,
"Low": 2730.75,
"ChangePercent": -0.13421198725700378,
"ChangeAmount": -3.6700000762939453,
"TradingVolume": 1560792,
"TradingAmount": 3157333504,
"Swing": 0.22636845707893372,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:40:00",
"Open": 2730.169921875,
"Close": 2731.72998046875,
"High": 2735.659912109375,
"Low": 2729.72998046875,
"ChangePercent": 0.057139299809932709,
"ChangeAmount": 1.559999942779541,
"TradingVolume": 1259869,
"TradingAmount": 2830145280,
"Swing": 0.21720258891582489,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:45:00",
"Open": 2733.080078125,
"Close": 2735.85009765625,
"High": 2737.739990234375,
"Low": 2731.760009765625,
"ChangePercent": 0.10135085880756378,
"ChangeAmount": 2.7699999809265137,
"TradingVolume": 1220396,
"TradingAmount": 3078589696,
"Swing": 0.21880076825618744,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:50:00",
"Open": 2735.570068359375,
"Close": 2736.510009765625,
"High": 2738.97998046875,
"Low": 2734.97998046875,
"ChangePercent": 0.034362126141786575,
"ChangeAmount": 0.93999999761581421,
"TradingVolume": 1017556,
"TradingAmount": 2438512128,
"Swing": 0.1462218165397644,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 13:55:00",
"Open": 2736.389892578125,
"Close": 2737.030029296875,
"High": 2738.449951171875,
"Low": 2735.919921875,
"ChangePercent": 0.02338847890496254,
"ChangeAmount": 0.63999998569488525,
"TradingVolume": 859222,
"TradingAmount": 1962444800,
"Swing": 0.092457577586174011,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:00:00",
"Open": 2734.929931640625,
"Close": 2735.449951171875,
"High": 2738.169921875,
"Low": 2734.81005859375,
"ChangePercent": 0.019013283774256706,
"ChangeAmount": 0.51999998092651367,
"TradingVolume": 751110,
"TradingAmount": 1760033024,
"Swing": 0.12285506725311279,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:05:00",
"Open": 2733.52001953125,
"Close": 2735.5,
"High": 2736.56005859375,
"Low": 2732.510009765625,
"ChangePercent": 0.072434075176715851,
"ChangeAmount": 1.9800000190734863,
"TradingVolume": 926084,
"TradingAmount": 1858011264,
"Swing": 0.14816060662269592,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:10:00",
"Open": 2737.659912109375,
"Close": 2744.590087890625,
"High": 2751.419921875,
"Low": 2735.639892578125,
"ChangePercent": 0.25313588976860046,
"ChangeAmount": 6.929999828338623,
"TradingVolume": 1646105,
"TradingAmount": 4224986880,
"Swing": 0.57640469074249268,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:15:00",
"Open": 2746.030029296875,
"Close": 2751.2099609375,
"High": 2751.2099609375,
"Low": 2743.31005859375,
"ChangePercent": 0.18863596022129059,
"ChangeAmount": 5.179999828338623,
"TradingVolume": 1196101,
"TradingAmount": 3487107840,
"Swing": 0.28768804669380188,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:20:00",
"Open": 2751.85009765625,
"Close": 2754.389892578125,
"High": 2755.97998046875,
"Low": 2751.389892578125,
"ChangePercent": 0.092301540076732635,
"ChangeAmount": 2.5399999618530273,
"TradingVolume": 1285339,
"TradingAmount": 3795923968,
"Swing": 0.16679687798023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:25:00",
"Open": 2754.280029296875,
"Close": 2746.320068359375,
"High": 2754.669921875,
"Low": 2746.320068359375,
"ChangePercent": -0.28900474309921265,
"ChangeAmount": -7.9600000381469727,
"TradingVolume": 1118045,
"TradingAmount": 3171735040,
"Swing": 0.303164541721344,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:30:00",
"Open": 2751.070068359375,
"Close": 2749.550048828125,
"High": 2751.860107421875,
"Low": 2746.35009765625,
"ChangePercent": -0.055251229554414749,
"ChangeAmount": -1.5199999809265137,
"TradingVolume": 1151586,
"TradingAmount": 2866105088,
"Swing": 0.20028570294380188,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:35:00",
"Open": 2748.47998046875,
"Close": 2749.449951171875,
"High": 2750.719970703125,
"Low": 2748.0400390625,
"ChangePercent": 0.035292234271764755,
"ChangeAmount": 0.97000002861022949,
"TradingVolume": 1063448,
"TradingAmount": 2648836608,
"Swing": 0.097508437931537628,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:40:00",
"Open": 2749.52001953125,
"Close": 2752.14990234375,
"High": 2752.389892578125,
"Low": 2749.18994140625,
"ChangePercent": 0.095653057098388672,
"ChangeAmount": 2.630000114440918,
"TradingVolume": 1119981,
"TradingAmount": 2866280448,
"Swing": 0.11638394743204117,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:45:00",
"Open": 2752.949951171875,
"Close": 2751.590087890625,
"High": 2755.340087890625,
"Low": 2751.489990234375,
"ChangePercent": -0.049401551485061646,
"ChangeAmount": -1.3600000143051147,
"TradingVolume": 1311375,
"TradingAmount": 3926767360,
"Swing": 0.13984997570514679,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:50:00",
"Open": 2753.280029296875,
"Close": 2751.110107421875,
"High": 2754.1298828125,
"Low": 2750.280029296875,
"ChangePercent": -0.078815087676048279,
"ChangeAmount": -2.1700000762939453,
"TradingVolume": 1293356,
"TradingAmount": 3426434560,
"Swing": 0.13983321189880371,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 14:55:00",
"Open": 2749.14990234375,
"Close": 2747.989990234375,
"High": 2750.909912109375,
"Low": 2746.8798828125,
"ChangePercent": -0.04219486191868782,
"ChangeAmount": -1.1599999666213989,
"TradingVolume": 1469902,
"TradingAmount": 3781298432,
"Swing": 0.14659076929092407,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-23 15:00:00",
"Open": 2749.949951171875,
"Close": 2757.679931640625,
"High": 2757.679931640625,
"Low": 2747.5,
"ChangePercent": 0.28109601140022278,
"ChangeAmount": 7.7300000190734863,
"TradingVolume": 1788676,
"TradingAmount": 4480588288,
"Swing": 0.37018853425979614,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:30:00",
"Open": 2747.3701171875,
"Close": 2747.3701171875,
"High": 2747.3701171875,
"Low": 2747.3701171875,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 691001,
"TradingAmount": 1676889344,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:35:00",
"Open": 2740.820068359375,
"Close": 2735.3798828125,
"High": 2743.6298828125,
"Low": 2735.0400390625,
"ChangePercent": -0.19848074018955231,
"ChangeAmount": -5.440000057220459,
"TradingVolume": 4329887,
"TradingAmount": 11622396928,
"Swing": 0.31340986490249634,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:40:00",
"Open": 2735.06005859375,
"Close": 2737.889892578125,
"High": 2737.889892578125,
"Low": 2731.169921875,
"ChangePercent": 0.10347121953964233,
"ChangeAmount": 2.8299999237060547,
"TradingVolume": 2675909,
"TradingAmount": 7524604416,
"Swing": 0.24569845199584961,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:45:00",
"Open": 2734.969970703125,
"Close": 2736.080078125,
"High": 2739.22998046875,
"Low": 2732.800048828125,
"ChangePercent": 0.040585454553365707,
"ChangeAmount": 1.1100000143051147,
"TradingVolume": 2016053,
"TradingAmount": 5563807744,
"Swing": 0.23510313034057617,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:50:00",
"Open": 2733.3798828125,
"Close": 2733.590087890625,
"High": 2736.889892578125,
"Low": 2732.389892578125,
"ChangePercent": 0.0076827956363558769,
"ChangeAmount": 0.20999999344348907,
"TradingVolume": 1829553,
"TradingAmount": 4926181376,
"Swing": 0.16463133692741394,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 09:55:00",
"Open": 2732.659912109375,
"Close": 2734.85009765625,
"High": 2737.449951171875,
"Low": 2732.27001953125,
"ChangePercent": 0.080141693353652954,
"ChangeAmount": 2.190000057220459,
"TradingVolume": 1728289,
"TradingAmount": 4569794048,
"Swing": 0.18955889344215393,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:00:00",
"Open": 2734.31005859375,
"Close": 2733.929931640625,
"High": 2736.030029296875,
"Low": 2733.239990234375,
"ChangePercent": -0.013897472992539406,
"ChangeAmount": -0.37999999523162842,
"TradingVolume": 1026762,
"TradingAmount": 3904888832,
"Swing": 0.10203671455383301,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:05:00",
"Open": 2733.5,
"Close": 2737.43994140625,
"High": 2737.43994140625,
"Low": 2732.679931640625,
"ChangePercent": 0.14413754642009735,
"ChangeAmount": 3.940000057220459,
"TradingVolume": 1248547,
"TradingAmount": 3623677952,
"Swing": 0.1741357296705246,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:10:00",
"Open": 2738.530029296875,
"Close": 2737.110107421875,
"High": 2740.27001953125,
"Low": 2736.02001953125,
"ChangePercent": -0.05185263603925705,
"ChangeAmount": -1.4199999570846558,
"TradingVolume": 1268663,
"TradingAmount": 3170438400,
"Swing": 0.15519274771213531,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:15:00",
"Open": 2736.2099609375,
"Close": 2735.580078125,
"High": 2738.31005859375,
"Low": 2734.659912109375,
"ChangePercent": -0.0230245478451252,
"ChangeAmount": -0.62999999523162842,
"TradingVolume": 1136694,
"TradingAmount": 2865698816,
"Swing": 0.13339619338512421,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:20:00",
"Open": 2733.419921875,
"Close": 2734.52001953125,
"High": 2736.280029296875,
"Low": 2732.340087890625,
"ChangePercent": 0.040242627263069153,
"ChangeAmount": 1.1000000238418579,
"TradingVolume": 875512,
"TradingAmount": 2258581760,
"Swing": 0.1441417783498764,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:25:00",
"Open": 2733.06005859375,
"Close": 2732.8701171875,
"High": 2734.68994140625,
"Low": 2732.860107421875,
"ChangePercent": -0.0069519146345555782,
"ChangeAmount": -0.18999999761581421,
"TradingVolume": 946202,
"TradingAmount": 2202354688,
"Swing": 0.066957913339138031,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:30:00",
"Open": 2731.43994140625,
"Close": 2730.389892578125,
"High": 2733.27001953125,
"Low": 2730.389892578125,
"ChangePercent": -0.038441263139247894,
"ChangeAmount": -1.0499999523162842,
"TradingVolume": 746054,
"TradingAmount": 2167000832,
"Swing": 0.10543888807296753,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:35:00",
"Open": 2733.27001953125,
"Close": 2731.889892578125,
"High": 2733.81005859375,
"Low": 2730.31005859375,
"ChangePercent": -0.050488974899053574,
"ChangeAmount": -1.3799999952316284,
"TradingVolume": 1177409,
"TradingAmount": 2359666688,
"Swing": 0.12805174291133881,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:40:00",
"Open": 2729.8701171875,
"Close": 2732.330078125,
"High": 2732.510009765625,
"Low": 2729.409912109375,
"ChangePercent": 0.090114183723926544,
"ChangeAmount": 2.4600000381469727,
"TradingVolume": 697075,
"TradingAmount": 2026212096,
"Swing": 0.11355852335691452,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:45:00",
"Open": 2733.60009765625,
"Close": 2734.320068359375,
"High": 2736.110107421875,
"Low": 2732.889892578125,
"ChangePercent": 0.026338893920183182,
"ChangeAmount": 0.72000002861022949,
"TradingVolume": 782305,
"TradingAmount": 2077109504,
"Swing": 0.11779338866472244,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:50:00",
"Open": 2733.81005859375,
"Close": 2734.429931640625,
"High": 2736.860107421875,
"Low": 2733.47998046875,
"ChangePercent": 0.022678971290588379,
"ChangeAmount": 0.62000000476837158,
"TradingVolume": 681339,
"TradingAmount": 1709136384,
"Swing": 0.12363697588443756,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 10:55:00",
"Open": 2735.64990234375,
"Close": 2736.68994140625,
"High": 2737.919921875,
"Low": 2734.419921875,
"ChangePercent": 0.038016557693481445,
"ChangeAmount": 1.0399999618530273,
"TradingVolume": 544065,
"TradingAmount": 1464641664,
"Swing": 0.1279403418302536,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:00:00",
"Open": 2736.719970703125,
"Close": 2738.409912109375,
"High": 2739.14990234375,
"Low": 2736.199951171875,
"ChangePercent": 0.06175275519490242,
"ChangeAmount": 1.690000057220459,
"TradingVolume": 525248,
"TradingAmount": 1313394176,
"Swing": 0.10779327154159546,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:05:00",
"Open": 2737.860107421875,
"Close": 2739.4599609375,
"High": 2740.85009765625,
"Low": 2737.5,
"ChangePercent": 0.058439802378416061,
"ChangeAmount": 1.6000000238418579,
"TradingVolume": 620046,
"TradingAmount": 1412684032,
"Swing": 0.12235833704471588,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:10:00",
"Open": 2738.989990234375,
"Close": 2735.840087890625,
"High": 2739.489990234375,
"Low": 2735.719970703125,
"ChangePercent": -0.11500589549541473,
"ChangeAmount": -3.1500000953674316,
"TradingVolume": 438672,
"TradingAmount": 1314501888,
"Swing": 0.13764198124408722,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:15:00",
"Open": 2735.139892578125,
"Close": 2735.77001953125,
"High": 2736.699951171875,
"Low": 2734.550048828125,
"ChangePercent": 0.023033555597066879,
"ChangeAmount": 0.62999999523162842,
"TradingVolume": 378611,
"TradingAmount": 1168676608,
"Swing": 0.078606583178043365,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:20:00",
"Open": 2736.550048828125,
"Close": 2735.110107421875,
"High": 2736.860107421875,
"Low": 2734.510009765625,
"ChangePercent": -0.05262099951505661,
"ChangeAmount": -1.440000057220459,
"TradingVolume": 481221,
"TradingAmount": 1206503808,
"Swing": 0.085874550044536591,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:25:00",
"Open": 2736.139892578125,
"Close": 2740.06005859375,
"High": 2740.06005859375,
"Low": 2734.7900390625,
"ChangePercent": 0.14326752722263336,
"ChangeAmount": 3.9200000762939453,
"TradingVolume": 436044,
"TradingAmount": 1304026880,
"Swing": 0.19260710477828979,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 11:30:00",
"Open": 2741.300048828125,
"Close": 2741.389892578125,
"High": 2742.39990234375,
"Low": 2739.739990234375,
"ChangePercent": 0.0032831139396876097,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 576380,
"TradingAmount": 1661261184,
"Swing": 0.097034253180027008,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:05:00",
"Open": 2741.820068359375,
"Close": 2742.010009765625,
"High": 2744.610107421875,
"Low": 2739.219970703125,
"ChangePercent": 0.0069297035224735737,
"ChangeAmount": 0.18999999761581421,
"TradingVolume": 1027250,
"TradingAmount": 3227681536,
"Swing": 0.19658474624156952,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:10:00",
"Open": 2740.669921875,
"Close": 2743.419921875,
"High": 2743.419921875,
"Low": 2740.06005859375,
"ChangePercent": 0.10034042596817017,
"ChangeAmount": 2.75,
"TradingVolume": 775931,
"TradingAmount": 2414034432,
"Swing": 0.12259776145219803,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:15:00",
"Open": 2743.72998046875,
"Close": 2743.56005859375,
"High": 2744.919921875,
"Low": 2742.43994140625,
"ChangePercent": -0.0061959447339177132,
"ChangeAmount": -0.17000000178813934,
"TradingVolume": 715059,
"TradingAmount": 2168546048,
"Swing": 0.090387903153896332,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:20:00",
"Open": 2743.830078125,
"Close": 2742.5400390625,
"High": 2745.739990234375,
"Low": 2742.39990234375,
"ChangePercent": -0.047014575451612473,
"ChangeAmount": -1.2899999618530273,
"TradingVolume": 564852,
"TradingAmount": 1835790848,
"Swing": 0.12172766029834747,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:25:00",
"Open": 2741.530029296875,
"Close": 2742.860107421875,
"High": 2744.659912109375,
"Low": 2741.530029296875,
"ChangePercent": 0.048513054847717285,
"ChangeAmount": 1.3300000429153442,
"TradingVolume": 609629,
"TradingAmount": 1922417152,
"Swing": 0.11416982859373093,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:30:00",
"Open": 2745.68994140625,
"Close": 2748.360107421875,
"High": 2749.56005859375,
"Low": 2742.820068359375,
"ChangePercent": 0.097243316471576691,
"ChangeAmount": 2.6700000762939453,
"TradingVolume": 545595,
"TradingAmount": 2340792320,
"Swing": 0.245475634932518,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:35:00",
"Open": 2747.14990234375,
"Close": 2745.7900390625,
"High": 2748.639892578125,
"Low": 2745.06005859375,
"ChangePercent": -0.049505852162837982,
"ChangeAmount": -1.3600000143051147,
"TradingVolume": 779294,
"TradingAmount": 1981378816,
"Swing": 0.13031686842441559,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:40:00",
"Open": 2745.27001953125,
"Close": 2745.820068359375,
"High": 2747.469970703125,
"Low": 2742.5,
"ChangePercent": 0.020034458488225937,
"ChangeAmount": 0.550000011920929,
"TradingVolume": 657538,
"TradingAmount": 1613079552,
"Swing": 0.18103866279125214,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:45:00",
"Open": 2743.31005859375,
"Close": 2743.389892578125,
"High": 2745.570068359375,
"Low": 2742.070068359375,
"ChangePercent": 0.0029161851853132248,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 496265,
"TradingAmount": 1626257536,
"Swing": 0.1275831013917923,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:50:00",
"Open": 2743.419921875,
"Close": 2743.22998046875,
"High": 2744.2099609375,
"Low": 2741.780029296875,
"ChangePercent": -0.00692566204816103,
"ChangeAmount": -0.18999999761581421,
"TradingVolume": 447525,
"TradingAmount": 1428943232,
"Swing": 0.0885755717754364,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 13:55:00",
"Open": 2742.489990234375,
"Close": 2740.9599609375,
"High": 2743.489990234375,
"Low": 2740.590087890625,
"ChangePercent": -0.055788718163967133,
"ChangeAmount": -1.5299999713897705,
"TradingVolume": 539347,
"TradingAmount": 1511682944,
"Swing": 0.10574331879615784,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:00:00",
"Open": 2742.050048828125,
"Close": 2748.659912109375,
"High": 2748.659912109375,
"Low": 2740.64990234375,
"ChangePercent": 0.2410605251789093,
"ChangeAmount": 6.6100001335144043,
"TradingVolume": 795076,
"TradingAmount": 1919891840,
"Swing": 0.29211720824241638,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:05:00",
"Open": 2750.239990234375,
"Close": 2748.72998046875,
"High": 2752.389892578125,
"Low": 2746.639892578125,
"ChangePercent": -0.054904300719499588,
"ChangeAmount": -1.5099999904632568,
"TradingVolume": 1083769,
"TradingAmount": 2385622528,
"Swing": 0.20907266438007355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:10:00",
"Open": 2747.679931640625,
"Close": 2744.9599609375,
"High": 2749.489990234375,
"Low": 2743.989990234375,
"ChangePercent": -0.098992601037025452,
"ChangeAmount": -2.7200000286102295,
"TradingVolume": 682130,
"TradingAmount": 1962730624,
"Swing": 0.20016886293888092,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:15:00",
"Open": 2748.610107421875,
"Close": 2755.5,
"High": 2756.989990234375,
"Low": 2744.8798828125,
"ChangePercent": 0.25067216157913208,
"ChangeAmount": 6.8899998664855957,
"TradingVolume": 1437906,
"TradingAmount": 3096667648,
"Swing": 0.44058632850646973,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:20:00",
"Open": 2755.300048828125,
"Close": 2748.43994140625,
"High": 2757.31005859375,
"Low": 2748.14990234375,
"ChangePercent": -0.24897471070289612,
"ChangeAmount": -6.8600001335144043,
"TradingVolume": 808216,
"TradingAmount": 2146443392,
"Swing": 0.33245018124580383,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:25:00",
"Open": 2747.89990234375,
"Close": 2745.929931640625,
"High": 2748.85009765625,
"Low": 2745.199951171875,
"ChangePercent": -0.0716911107301712,
"ChangeAmount": -1.9700000286102295,
"TradingVolume": 587093,
"TradingAmount": 1940176384,
"Swing": 0.13282871246337891,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:30:00",
"Open": 2753.669921875,
"Close": 2753.780029296875,
"High": 2759.659912109375,
"Low": 2746.139892578125,
"ChangePercent": 0.0039946688339114189,
"ChangeAmount": 0.10999999940395355,
"TradingVolume": 1849564,
"TradingAmount": 4080966144,
"Swing": 0.49098113179206848,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:35:00",
"Open": 2758.85009765625,
"Close": 2756.52001953125,
"High": 2759.409912109375,
"Low": 2752.7099609375,
"ChangePercent": -0.084455482661724091,
"ChangeAmount": -2.3299999237060547,
"TradingVolume": 1124402,
"TradingAmount": 2987760384,
"Swing": 0.24285481870174408,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:40:00",
"Open": 2754.8701171875,
"Close": 2757.889892578125,
"High": 2759.3798828125,
"Low": 2750.93994140625,
"ChangePercent": 0.10962405055761337,
"ChangeAmount": 3.0199999809265137,
"TradingVolume": 1163249,
"TradingAmount": 2946535168,
"Swing": 0.30636653304100037,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:45:00",
"Open": 2756.280029296875,
"Close": 2752.610107421875,
"High": 2759.169921875,
"Low": 2752.610107421875,
"ChangePercent": -0.13315047323703766,
"ChangeAmount": -3.6700000762939453,
"TradingVolume": 1159739,
"TradingAmount": 2905661184,
"Swing": 0.23800194263458252,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:50:00",
"Open": 2750.570068359375,
"Close": 2756.489990234375,
"High": 2757.340087890625,
"Low": 2750.570068359375,
"ChangePercent": 0.21522811055183411,
"ChangeAmount": 5.9200000762939453,
"TradingVolume": 1686876,
"TradingAmount": 4190732288,
"Swing": 0.2461308091878891,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 14:55:00",
"Open": 2757.43994140625,
"Close": 2761.97998046875,
"High": 2761.97998046875,
"Low": 2755.47998046875,
"ChangePercent": 0.16464546322822571,
"ChangeAmount": 4.5399999618530273,
"TradingVolume": 2731527,
"TradingAmount": 6521868800,
"Swing": 0.23572589457035065,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-26 15:00:00",
"Open": 2763.760009765625,
"Close": 2769.050048828125,
"High": 2769.050048828125,
"Low": 2757.679931640625,
"ChangePercent": 0.19140590727329254,
"ChangeAmount": 5.2899999618530273,
"TradingVolume": 2723926,
"TradingAmount": 6618934784,
"Swing": 0.41139605641365051,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:30:00",
"Open": 2760.77001953125,
"Close": 2760.77001953125,
"High": 2760.77001953125,
"Low": 2760.77001953125,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 352456,
"TradingAmount": 1124066560,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:35:00",
"Open": 2761.1201171875,
"Close": 2757.1201171875,
"High": 2761.9599609375,
"Low": 2754.510009765625,
"ChangePercent": -0.14486874639987946,
"ChangeAmount": -4,
"TradingVolume": 3498049,
"TradingAmount": 11273055232,
"Swing": 0.26981803774833679,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:40:00",
"Open": 2753.260009765625,
"Close": 2759.39990234375,
"High": 2759.39990234375,
"Low": 2752.68994140625,
"ChangePercent": 0.22300836443901062,
"ChangeAmount": 6.1399998664855957,
"TradingVolume": 2039294,
"TradingAmount": 5770077184,
"Swing": 0.24371109902858734,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:45:00",
"Open": 2759.18994140625,
"Close": 2757.679931640625,
"High": 2760.64990234375,
"Low": 2756.580078125,
"ChangePercent": -0.054726205766201019,
"ChangeAmount": -1.5099999904632568,
"TradingVolume": 1218185,
"TradingAmount": 3752617216,
"Swing": 0.14750705659389496,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:50:00",
"Open": 2755.199951171875,
"Close": 2750.889892578125,
"High": 2757.949951171875,
"Low": 2750.889892578125,
"ChangePercent": -0.15643148124217987,
"ChangeAmount": -4.309999942779541,
"TradingVolume": 1220030,
"TradingAmount": 3577346816,
"Swing": 0.25624275207519531,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 09:55:00",
"Open": 2750.570068359375,
"Close": 2750.889892578125,
"High": 2754.0400390625,
"Low": 2749.7900390625,
"ChangePercent": 0.011633952148258686,
"ChangeAmount": 0.31999999284744263,
"TradingVolume": 1120750,
"TradingAmount": 3182424832,
"Swing": 0.15451343357563019,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:00:00",
"Open": 2750.080078125,
"Close": 2747.919921875,
"High": 2750.909912109375,
"Low": 2746.7900390625,
"ChangePercent": -0.078543171286582947,
"ChangeAmount": -2.1600000858306885,
"TradingVolume": 908603,
"TradingAmount": 2754785024,
"Swing": 0.14981383085250854,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:05:00",
"Open": 2748.969970703125,
"Close": 2749.780029296875,
"High": 2750.22998046875,
"Low": 2746.780029296875,
"ChangePercent": 0.029465582221746445,
"ChangeAmount": 0.81000000238418579,
"TradingVolume": 911879,
"TradingAmount": 3038439424,
"Swing": 0.12550155818462372,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:10:00",
"Open": 2750.679931640625,
"Close": 2755.010009765625,
"High": 2755.010009765625,
"Low": 2749.85009765625,
"ChangePercent": 0.15741561353206635,
"ChangeAmount": 4.3299999237060547,
"TradingVolume": 814266,
"TradingAmount": 2594931968,
"Swing": 0.18758997321128845,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:15:00",
"Open": 2754.6298828125,
"Close": 2757.6298828125,
"High": 2758.449951171875,
"Low": 2754.3798828125,
"ChangePercent": 0.108907550573349,
"ChangeAmount": 3,
"TradingVolume": 847426,
"TradingAmount": 2200462336,
"Swing": 0.14775124192237854,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:20:00",
"Open": 2757.8701171875,
"Close": 2758.409912109375,
"High": 2758.719970703125,
"Low": 2755.010009765625,
"ChangePercent": 0.019580328837037086,
"ChangeAmount": 0.54000002145767212,
"TradingVolume": 803505,
"TradingAmount": 2252117504,
"Swing": 0.13452410697937012,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:25:00",
"Open": 2758.5400390625,
"Close": 2759.909912109375,
"High": 2759.909912109375,
"Low": 2757.669921875,
"ChangePercent": 0.049663953483104706,
"ChangeAmount": 1.3700000047683716,
"TradingVolume": 774735,
"TradingAmount": 1911098624,
"Swing": 0.081202372908592224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:30:00",
"Open": 2761.260009765625,
"Close": 2758.68994140625,
"High": 2762.219970703125,
"Low": 2758.429931640625,
"ChangePercent": -0.093073450028896332,
"ChangeAmount": -2.5699999332427979,
"TradingVolume": 787685,
"TradingAmount": 1965968384,
"Swing": 0.13725617527961731,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:35:00",
"Open": 2759,
"Close": 2757.719970703125,
"High": 2760.010009765625,
"Low": 2757.179931640625,
"ChangePercent": -0.04639362171292305,
"ChangeAmount": -1.2799999713897705,
"TradingVolume": 671041,
"TradingAmount": 1719028992,
"Swing": 0.10257339477539063,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:40:00",
"Open": 2757.4599609375,
"Close": 2755.820068359375,
"High": 2758.10009765625,
"Low": 2755.4599609375,
"ChangePercent": -0.059475023299455643,
"ChangeAmount": -1.6399999856948853,
"TradingVolume": 619253,
"TradingAmount": 1442106496,
"Swing": 0.095740281045436859,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:45:00",
"Open": 2755.830078125,
"Close": 2756.72998046875,
"High": 2757.5400390625,
"Low": 2755.570068359375,
"ChangePercent": 0.032658036798238754,
"ChangeAmount": 0.89999997615814209,
"TradingVolume": 598504,
"TradingAmount": 1454271872,
"Swing": 0.071484819054603577,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:50:00",
"Open": 2756.31005859375,
"Close": 2756.739990234375,
"High": 2758.31005859375,
"Low": 2755.199951171875,
"ChangePercent": 0.015600567683577538,
"ChangeAmount": 0.43000000715255737,
"TradingVolume": 576655,
"TradingAmount": 1491577728,
"Swing": 0.11283200979232788,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 10:55:00",
"Open": 2757.7900390625,
"Close": 2756.489990234375,
"High": 2757.8798828125,
"Low": 2755.7900390625,
"ChangePercent": -0.04713919386267662,
"ChangeAmount": -1.2999999523162842,
"TradingVolume": 590561,
"TradingAmount": 1561881856,
"Swing": 0.0757853239774704,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:00:00",
"Open": 2755.780029296875,
"Close": 2755.8701171875,
"High": 2756.6298828125,
"Low": 2754.330078125,
"ChangePercent": 0.0032658630516380072,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 509376,
"TradingAmount": 1290907264,
"Swing": 0.083460941910743713,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:05:00",
"Open": 2757.06005859375,
"Close": 2755.47998046875,
"High": 2757.590087890625,
"Low": 2753.35009765625,
"ChangePercent": -0.057307422161102295,
"ChangeAmount": -1.5800000429153442,
"TradingVolume": 691929,
"TradingAmount": 1555273728,
"Swing": 0.15378700196743011,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:10:00",
"Open": 2755.469970703125,
"Close": 2756.919921875,
"High": 2757.43994140625,
"Low": 2754.89990234375,
"ChangePercent": 0.052622601389884949,
"ChangeAmount": 1.4500000476837158,
"TradingVolume": 531036,
"TradingAmount": 1191669760,
"Swing": 0.0921802818775177,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:15:00",
"Open": 2756.699951171875,
"Close": 2760.2900390625,
"High": 2760.2900390625,
"Low": 2755.6298828125,
"ChangePercent": 0.13022817671298981,
"ChangeAmount": 3.5899999141693115,
"TradingVolume": 504547,
"TradingAmount": 1227426432,
"Swing": 0.16904269158840179,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:20:00",
"Open": 2761.330078125,
"Close": 2761.27001953125,
"High": 2761.5400390625,
"Low": 2759.669921875,
"ChangePercent": -0.0021728659048676491,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 655724,
"TradingAmount": 1339428224,
"Swing": 0.067720986902713776,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:25:00",
"Open": 2761.27001953125,
"Close": 2762.25,
"High": 2762.590087890625,
"Low": 2760.090087890625,
"ChangePercent": 0.035490915179252625,
"ChangeAmount": 0.98000001907348633,
"TradingVolume": 633828,
"TradingAmount": 1279646336,
"Swing": 0.090538047254085541,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 11:30:00",
"Open": 2762.139892578125,
"Close": 2759.860107421875,
"High": 2762.639892578125,
"Low": 2759.43994140625,
"ChangePercent": -0.082544691860675812,
"ChangeAmount": -2.2799999713897705,
"TradingVolume": 550444,
"TradingAmount": 1277597824,
"Swing": 0.11585219949483871,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:05:00",
"Open": 2756.64990234375,
"Close": 2760.5400390625,
"High": 2760.5400390625,
"Low": 2753.64990234375,
"ChangePercent": 0.14111331105232239,
"ChangeAmount": 3.8900001049041748,
"TradingVolume": 1179514,
"TradingAmount": 2456082432,
"Swing": 0.24994105100631714,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:10:00",
"Open": 2762.050048828125,
"Close": 2761.18994140625,
"High": 2762.530029296875,
"Low": 2759.919921875,
"ChangePercent": -0.031136292964220047,
"ChangeAmount": -0.86000001430511475,
"TradingVolume": 712145,
"TradingAmount": 1774348032,
"Swing": 0.09449502825737,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:15:00",
"Open": 2761.0400390625,
"Close": 2759.840087890625,
"High": 2763.10009765625,
"Low": 2759.449951171875,
"ChangePercent": -0.043461885303258896,
"ChangeAmount": -1.2000000476837158,
"TradingVolume": 703438,
"TradingAmount": 1624433408,
"Swing": 0.13219656050205231,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:20:00",
"Open": 2761.639892578125,
"Close": 2764.179931640625,
"High": 2766.110107421875,
"Low": 2759.780029296875,
"ChangePercent": 0.091974332928657532,
"ChangeAmount": 2.5399999618530273,
"TradingVolume": 945401,
"TradingAmount": 2144295296,
"Swing": 0.22921162843704224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:25:00",
"Open": 2763.72998046875,
"Close": 2762.5,
"High": 2764.52001953125,
"Low": 2761.419921875,
"ChangePercent": -0.044505070894956589,
"ChangeAmount": -1.2300000190734863,
"TradingVolume": 730089,
"TradingAmount": 1820525056,
"Swing": 0.11216725409030914,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:30:00",
"Open": 2762.179931640625,
"Close": 2761.8798828125,
"High": 2762.760009765625,
"Low": 2760.929931640625,
"ChangePercent": -0.01086098700761795,
"ChangeAmount": -0.30000001192092896,
"TradingVolume": 762709,
"TradingAmount": 1847041280,
"Swing": 0.06625201553106308,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:35:00",
"Open": 2761.47998046875,
"Close": 2760.090087890625,
"High": 2764.27001953125,
"Low": 2759.679931640625,
"ChangePercent": -0.05033532902598381,
"ChangeAmount": -1.3899999856948853,
"TradingVolume": 851977,
"TradingAmount": 1959004032,
"Swing": 0.1662152111530304,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:40:00",
"Open": 2761.199951171875,
"Close": 2766.7900390625,
"High": 2767.219970703125,
"Low": 2760.0400390625,
"ChangePercent": 0.20244820415973663,
"ChangeAmount": 5.5900001525878906,
"TradingVolume": 823341,
"TradingAmount": 2075675136,
"Swing": 0.26003187894821167,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:45:00",
"Open": 2766.909912109375,
"Close": 2766.25,
"High": 2767.949951171875,
"Low": 2763.969970703125,
"ChangePercent": -0.023853324353694916,
"ChangeAmount": -0.6600000262260437,
"TradingVolume": 896978,
"TradingAmount": 1897016320,
"Swing": 0.14384277164936066,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:50:00",
"Open": 2766.9599609375,
"Close": 2767.93994140625,
"High": 2769.3798828125,
"Low": 2765.89990234375,
"ChangePercent": 0.035417933017015457,
"ChangeAmount": 0.98000001907348633,
"TradingVolume": 780434,
"TradingAmount": 1820102272,
"Swing": 0.12576979398727417,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 13:55:00",
"Open": 2768.820068359375,
"Close": 2769.610107421875,
"High": 2770.7900390625,
"Low": 2767.4599609375,
"ChangePercent": 0.028532009571790695,
"ChangeAmount": 0.79000002145767212,
"TradingVolume": 797419,
"TradingAmount": 2143207936,
"Swing": 0.1202678382396698,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:00:00",
"Open": 2771.5,
"Close": 2769.8798828125,
"High": 2771.7900390625,
"Low": 2769.580078125,
"ChangePercent": -0.058452103286981583,
"ChangeAmount": -1.6200000047683716,
"TradingVolume": 918789,
"TradingAmount": 2169833984,
"Swing": 0.079740211367607117,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:05:00",
"Open": 2768.860107421875,
"Close": 2767.860107421875,
"High": 2770.030029296875,
"Low": 2765.929931640625,
"ChangePercent": -0.036115948110818863,
"ChangeAmount": -1,
"TradingVolume": 659235,
"TradingAmount": 1419037056,
"Swing": 0.14807538688182831,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:10:00",
"Open": 2764.260009765625,
"Close": 2764.969970703125,
"High": 2767.830078125,
"Low": 2762.489990234375,
"ChangePercent": 0.025684993714094162,
"ChangeAmount": 0.70999997854232788,
"TradingVolume": 612987,
"TradingAmount": 1544616448,
"Swing": 0.19318008422851563,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:15:00",
"Open": 2766.06005859375,
"Close": 2764.739990234375,
"High": 2767.320068359375,
"Low": 2763.889892578125,
"ChangePercent": -0.047721307724714279,
"ChangeAmount": -1.3200000524520874,
"TradingVolume": 680613,
"TradingAmount": 1758621568,
"Swing": 0.1240030974149704,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:20:00",
"Open": 2763.320068359375,
"Close": 2762.570068359375,
"High": 2765.070068359375,
"Low": 2761.739990234375,
"ChangePercent": -0.0271412655711174,
"ChangeAmount": -0.75,
"TradingVolume": 864902,
"TradingAmount": 2211352320,
"Swing": 0.12050721794366837,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:25:00",
"Open": 2761.570068359375,
"Close": 2762.2900390625,
"High": 2762.989990234375,
"Low": 2760.139892578125,
"ChangePercent": 0.026072125881910324,
"ChangeAmount": 0.72000002861022949,
"TradingVolume": 844777,
"TradingAmount": 2162097152,
"Swing": 0.10320216417312622,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:30:00",
"Open": 2762.030029296875,
"Close": 2763.10009765625,
"High": 2765.050048828125,
"Low": 2761.860107421875,
"ChangePercent": 0.038739621639251709,
"ChangeAmount": 1.0700000524520874,
"TradingVolume": 884261,
"TradingAmount": 2228148736,
"Swing": 0.11549476534128189,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:35:00",
"Open": 2764.7900390625,
"Close": 2758.8798828125,
"High": 2765.820068359375,
"Low": 2758.719970703125,
"ChangePercent": -0.21375945210456848,
"ChangeAmount": -5.9099998474121094,
"TradingVolume": 1006119,
"TradingAmount": 2377916672,
"Swing": 0.25680071115493774,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:40:00",
"Open": 2758.780029296875,
"Close": 2758.800048828125,
"High": 2761.300048828125,
"Low": 2757.260009765625,
"ChangePercent": 0.00072495808126404881,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1011127,
"TradingAmount": 2643564288,
"Swing": 0.14644154906272888,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:45:00",
"Open": 2758.169921875,
"Close": 2759.179931640625,
"High": 2762.3701171875,
"Low": 2757.89990234375,
"ChangePercent": 0.036618482321500778,
"ChangeAmount": 1.0099999904632568,
"TradingVolume": 1290759,
"TradingAmount": 3328851200,
"Swing": 0.16206397116184235,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:50:00",
"Open": 2757.6298828125,
"Close": 2754.93994140625,
"High": 2759.25,
"Low": 2754.909912109375,
"ChangePercent": -0.097547531127929688,
"ChangeAmount": -2.690000057220459,
"TradingVolume": 1632496,
"TradingAmount": 4055803392,
"Swing": 0.15738151967525482,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 14:55:00",
"Open": 2754,
"Close": 2748.659912109375,
"High": 2755.47998046875,
"Low": 2748.429931640625,
"ChangePercent": -0.19389978051185608,
"ChangeAmount": -5.3400001525878906,
"TradingVolume": 2220772,
"TradingAmount": 5436015616,
"Swing": 0.25599128007888794,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-27 15:00:00",
"Open": 2746.780029296875,
"Close": 2746.7900390625,
"High": 2748.64990234375,
"Low": 2744.10009765625,
"ChangePercent": 0.00036406260915100574,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 2111055,
"TradingAmount": 5451925504,
"Swing": 0.16564850509166718,
"TurnoverRate": 0
}
]
}