{
"DataStatus": {
"StatusCode": 100,
"RequestParameter": "symbol=000016&period=5&begindate=20260929 09:00:00&enddate=20261009 15:00:00",
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-10-13 20:32:33.282",
"DataTotalCount": 192
},
"Data": [
{
"Symbol": "000016",
"TimeKey": "2026-09-29 09:35:00",
"Open": 2803.030029296875,
"Close": 2807.02001953125,
"High": 2808.639892578125,
"Low": 2803.030029296875,
"ChangePercent": 0,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 2609129,
"TradingAmount": 7297499648,
"Swing": 0.20000000298023224,
"TurnoverRate": 0.019999999552965164
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 09:40:00",
"Open": 2807.030029296875,
"Close": 2807.010009765625,
"High": 2808.070068359375,
"Low": 2804.679931640625,
"ChangePercent": 0,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1457872,
"TradingAmount": 3803106816,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 09:45:00",
"Open": 2806.989990234375,
"Close": 2807.340087890625,
"High": 2808.590087890625,
"Low": 2804.330078125,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.33000001311302185,
"TradingVolume": 1120941,
"TradingAmount": 3574188032,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 09:50:00",
"Open": 2807.47998046875,
"Close": 2804.090087890625,
"High": 2807.669921875,
"Low": 2803.639892578125,
"ChangePercent": -0.11999999731779099,
"ChangeAmount": -3.25,
"TradingVolume": 1131758,
"TradingAmount": 3582892544,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 09:55:00",
"Open": 2804.169921875,
"Close": 2806.97998046875,
"High": 2807.02001953125,
"Low": 2803.31005859375,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.8900001049041748,
"TradingVolume": 1023168,
"TradingAmount": 3023723264,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:00:00",
"Open": 2806.43994140625,
"Close": 2804.409912109375,
"High": 2806.43994140625,
"Low": 2802.5400390625,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.5699999332427979,
"TradingVolume": 1151165,
"TradingAmount": 2842693120,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:05:00",
"Open": 2804.389892578125,
"Close": 2798.25,
"High": 2804.389892578125,
"Low": 2797.409912109375,
"ChangePercent": -0.2199999988079071,
"ChangeAmount": -6.1599998474121094,
"TradingVolume": 937415,
"TradingAmount": 2943091712,
"Swing": 0.25,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:10:00",
"Open": 2798.35009765625,
"Close": 2797.679931640625,
"High": 2798.510009765625,
"Low": 2796.280029296875,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.56999999284744263,
"TradingVolume": 929393,
"TradingAmount": 2456789504,
"Swing": 0.079999998211860657,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:15:00",
"Open": 2797.56005859375,
"Close": 2797.89990234375,
"High": 2798.550048828125,
"Low": 2795.449951171875,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.2199999988079071,
"TradingVolume": 940398,
"TradingAmount": 2240356352,
"Swing": 0.10999999940395355,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:20:00",
"Open": 2797.68994140625,
"Close": 2797.06005859375,
"High": 2797.860107421875,
"Low": 2795.590087890625,
"ChangePercent": -0.029999999329447746,
"ChangeAmount": -0.8399999737739563,
"TradingVolume": 721696,
"TradingAmount": 1936388864,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:25:00",
"Open": 2797.35009765625,
"Close": 2798.550048828125,
"High": 2799.159912109375,
"Low": 2795.8701171875,
"ChangePercent": 0.05000000074505806,
"ChangeAmount": 1.4900000095367432,
"TradingVolume": 725923,
"TradingAmount": 1663968896,
"Swing": 0.11999999731779099,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:30:00",
"Open": 2798.739990234375,
"Close": 2799.56005859375,
"High": 2799.669921875,
"Low": 2798.10009765625,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.0099999904632568,
"TradingVolume": 643877,
"TradingAmount": 1629925888,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:35:00",
"Open": 2799.679931640625,
"Close": 2798.77001953125,
"High": 2800.469970703125,
"Low": 2797.780029296875,
"ChangePercent": -0.029999999329447746,
"ChangeAmount": -0.79000002145767212,
"TradingVolume": 808999,
"TradingAmount": 2009083264,
"Swing": 0.10000000149011612,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:40:00",
"Open": 2798.93994140625,
"Close": 2798.550048828125,
"High": 2799.8798828125,
"Low": 2797.489990234375,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.2199999988079071,
"TradingVolume": 577466,
"TradingAmount": 1931866112,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:45:00",
"Open": 2798.5,
"Close": 2798.409912109375,
"High": 2798.699951171875,
"Low": 2796.199951171875,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.14000000059604645,
"TradingVolume": 342741,
"TradingAmount": 1597101312,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:50:00",
"Open": 2798.570068359375,
"Close": 2798.93994140625,
"High": 2800.090087890625,
"Low": 2797.7900390625,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.52999997138977051,
"TradingVolume": 362520,
"TradingAmount": 1336016640,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 10:55:00",
"Open": 2798.820068359375,
"Close": 2798.919921875,
"High": 2799.2900390625,
"Low": 2797.909912109375,
"ChangePercent": 0,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 690473,
"TradingAmount": 1417000576,
"Swing": 0.05000000074505806,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:00:00",
"Open": 2798.949951171875,
"Close": 2799.330078125,
"High": 2800.139892578125,
"Low": 2798.5,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.40999999642372131,
"TradingVolume": 604522,
"TradingAmount": 1343407360,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:05:00",
"Open": 2799.340087890625,
"Close": 2797.830078125,
"High": 2800.239990234375,
"Low": 2797.830078125,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.5,
"TradingVolume": 582616,
"TradingAmount": 1377966848,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:10:00",
"Open": 2797.89990234375,
"Close": 2796.3701171875,
"High": 2798.6201171875,
"Low": 2796.159912109375,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.4600000381469727,
"TradingVolume": 572146,
"TradingAmount": 1314180608,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:15:00",
"Open": 2796.68994140625,
"Close": 2796.300048828125,
"High": 2798.010009765625,
"Low": 2795.75,
"ChangePercent": 0,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 335916,
"TradingAmount": 1042699712,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:20:00",
"Open": 2796.260009765625,
"Close": 2798.7099609375,
"High": 2799.360107421875,
"Low": 2795.8798828125,
"ChangePercent": 0.090000003576278687,
"ChangeAmount": 2.4100000858306885,
"TradingVolume": 341895,
"TradingAmount": 975032896,
"Swing": 0.11999999731779099,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:25:00",
"Open": 2799.030029296875,
"Close": 2803.070068359375,
"High": 2803.14990234375,
"Low": 2798.27001953125,
"ChangePercent": 0.15999999642372131,
"ChangeAmount": 4.3600001335144043,
"TradingVolume": 428024,
"TradingAmount": 1364384896,
"Swing": 0.17000000178813934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 11:30:00",
"Open": 2802.889892578125,
"Close": 2802.52001953125,
"High": 2804.530029296875,
"Low": 2802.429931640625,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.550000011920929,
"TradingVolume": 419246,
"TradingAmount": 1462532096,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:05:00",
"Open": 2803.2099609375,
"Close": 2805.800048828125,
"High": 2806.179931640625,
"Low": 2797.7099609375,
"ChangePercent": 0.11999999731779099,
"ChangeAmount": 3.2799999713897705,
"TradingVolume": 1534461,
"TradingAmount": 3445039616,
"Swing": 0.30000001192092896,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:10:00",
"Open": 2805.77001953125,
"Close": 2803.199951171875,
"High": 2805.969970703125,
"Low": 2802.75,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.5999999046325684,
"TradingVolume": 753169,
"TradingAmount": 1480990848,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:15:00",
"Open": 2803.300048828125,
"Close": 2803.22998046875,
"High": 2803.300048828125,
"Low": 2801.550048828125,
"ChangePercent": 0,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 540203,
"TradingAmount": 1291629056,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:20:00",
"Open": 2803.080078125,
"Close": 2803.469970703125,
"High": 2803.580078125,
"Low": 2801.52001953125,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.23999999463558197,
"TradingVolume": 420296,
"TradingAmount": 1010953856,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:25:00",
"Open": 2803.260009765625,
"Close": 2805.860107421875,
"High": 2805.860107421875,
"Low": 2802.050048828125,
"ChangePercent": 0.090000003576278687,
"ChangeAmount": 2.3900001049041748,
"TradingVolume": 500784,
"TradingAmount": 1119707392,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:30:00",
"Open": 2805.820068359375,
"Close": 2806.139892578125,
"High": 2806.25,
"Low": 2804.239990234375,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.2800000011920929,
"TradingVolume": 477125,
"TradingAmount": 1064171456,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:35:00",
"Open": 2806.02001953125,
"Close": 2803.68994140625,
"High": 2806.02001953125,
"Low": 2803.659912109375,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.4500000476837158,
"TradingVolume": 473126,
"TradingAmount": 1093614592,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:40:00",
"Open": 2803.550048828125,
"Close": 2803.0400390625,
"High": 2803.550048828125,
"Low": 2801.159912109375,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.64999997615814209,
"TradingVolume": 462404,
"TradingAmount": 1266503936,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:45:00",
"Open": 2803.2900390625,
"Close": 2805.7099609375,
"High": 2805.949951171875,
"Low": 2802.699951171875,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.6700000762939453,
"TradingVolume": 756832,
"TradingAmount": 1412477312,
"Swing": 0.11999999731779099,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:50:00",
"Open": 2805.81005859375,
"Close": 2806.360107421875,
"High": 2806.830078125,
"Low": 2804.570068359375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.64999997615814209,
"TradingVolume": 538044,
"TradingAmount": 1228176512,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 13:55:00",
"Open": 2806.429931640625,
"Close": 2807.830078125,
"High": 2808.139892578125,
"Low": 2806.219970703125,
"ChangePercent": 0.05000000074505806,
"ChangeAmount": 1.4700000286102295,
"TradingVolume": 461489,
"TradingAmount": 1185238016,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:00:00",
"Open": 2807.989990234375,
"Close": 2808.860107421875,
"High": 2809.85009765625,
"Low": 2807.989990234375,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.0299999713897705,
"TradingVolume": 530427,
"TradingAmount": 1370005248,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:05:00",
"Open": 2809.070068359375,
"Close": 2812.7900390625,
"High": 2812.7900390625,
"Low": 2809.070068359375,
"ChangePercent": 0.14000000059604645,
"ChangeAmount": 3.9300000667572021,
"TradingVolume": 686235,
"TradingAmount": 1659760768,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:10:00",
"Open": 2813.360107421875,
"Close": 2812.6201171875,
"High": 2814.419921875,
"Low": 2811.530029296875,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.17000000178813934,
"TradingVolume": 623802,
"TradingAmount": 1483211904,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:15:00",
"Open": 2812.5400390625,
"Close": 2815.070068359375,
"High": 2815.10009765625,
"Low": 2812.010009765625,
"ChangePercent": 0.090000003576278687,
"ChangeAmount": 2.4500000476837158,
"TradingVolume": 490021,
"TradingAmount": 1528266624,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:20:00",
"Open": 2814.81005859375,
"Close": 2815.110107421875,
"High": 2816.110107421875,
"Low": 2813.81005859375,
"ChangePercent": 0,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 703766,
"TradingAmount": 1873910784,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:25:00",
"Open": 2815.75,
"Close": 2815.989990234375,
"High": 2816.969970703125,
"Low": 2815.1298828125,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.87999999523162842,
"TradingVolume": 739675,
"TradingAmount": 2382815232,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:30:00",
"Open": 2816.0400390625,
"Close": 2815.3701171875,
"High": 2818.260009765625,
"Low": 2815.3701171875,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.62000000476837158,
"TradingVolume": 615731,
"TradingAmount": 1906352640,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:35:00",
"Open": 2815.31005859375,
"Close": 2819.419921875,
"High": 2819.419921875,
"Low": 2815.31005859375,
"ChangePercent": 0.14000000059604645,
"ChangeAmount": 4.0500001907348633,
"TradingVolume": 909953,
"TradingAmount": 2146929024,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:40:00",
"Open": 2819.260009765625,
"Close": 2816.43994140625,
"High": 2819.52001953125,
"Low": 2815.72998046875,
"ChangePercent": -0.10999999940395355,
"ChangeAmount": -2.9800000190734863,
"TradingVolume": 735116,
"TradingAmount": 2050217856,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:45:00",
"Open": 2816.25,
"Close": 2813.570068359375,
"High": 2816.81005859375,
"Low": 2813.570068359375,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.869999885559082,
"TradingVolume": 732500,
"TradingAmount": 2003161984,
"Swing": 0.11999999731779099,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:50:00",
"Open": 2813.580078125,
"Close": 2812.06005859375,
"High": 2813.969970703125,
"Low": 2811.75,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.5099999904632568,
"TradingVolume": 933881,
"TradingAmount": 2323865088,
"Swing": 0.079999998211860657,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 14:55:00",
"Open": 2811.919921875,
"Close": 2812.159912109375,
"High": 2812.159912109375,
"Low": 2810.780029296875,
"ChangePercent": 0,
"ChangeAmount": 0.10000000149011612,
"TradingVolume": 1058805,
"TradingAmount": 2638523648,
"Swing": 0.05000000074505806,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-29 15:00:00",
"Open": 2811.989990234375,
"Close": 2810.1201171875,
"High": 2812.6201171875,
"Low": 2810.1201171875,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -2.0399999618530273,
"TradingVolume": 1081751,
"TradingAmount": 2726339840,
"Swing": 0.090000003576278687,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 09:35:00",
"Open": 2814.1201171875,
"Close": 2816.6201171875,
"High": 2817.260009765625,
"Low": 2812.60009765625,
"ChangePercent": 0.23000000417232513,
"ChangeAmount": 6.5,
"TradingVolume": 2057962,
"TradingAmount": 6418866688,
"Swing": 0.17000000178813934,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 09:40:00",
"Open": 2816.610107421875,
"Close": 2816.14990234375,
"High": 2818.030029296875,
"Low": 2814.5,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.4699999988079071,
"TradingVolume": 1549605,
"TradingAmount": 4559321088,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 09:45:00",
"Open": 2815.85009765625,
"Close": 2814.699951171875,
"High": 2815.85009765625,
"Low": 2812.1201171875,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.4500000476837158,
"TradingVolume": 1135786,
"TradingAmount": 3950538240,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 09:50:00",
"Open": 2814.830078125,
"Close": 2812.050048828125,
"High": 2815.7900390625,
"Low": 2812.050048828125,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.6500000953674316,
"TradingVolume": 1200282,
"TradingAmount": 3909140992,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 09:55:00",
"Open": 2812.300048828125,
"Close": 2816.360107421875,
"High": 2816.469970703125,
"Low": 2812.1298828125,
"ChangePercent": 0.15000000596046448,
"ChangeAmount": 4.309999942779541,
"TradingVolume": 1028999,
"TradingAmount": 3188170240,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:00:00",
"Open": 2816.510009765625,
"Close": 2816.14990234375,
"High": 2816.64990234375,
"Low": 2813.199951171875,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.20999999344348907,
"TradingVolume": 843504,
"TradingAmount": 2973796864,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:05:00",
"Open": 2816.35009765625,
"Close": 2815.52001953125,
"High": 2817.139892578125,
"Low": 2814.830078125,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.62999999523162842,
"TradingVolume": 976766,
"TradingAmount": 2660151552,
"Swing": 0.079999998211860657,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:10:00",
"Open": 2815.429931640625,
"Close": 2814.639892578125,
"High": 2816.679931640625,
"Low": 2814.639892578125,
"ChangePercent": -0.029999999329447746,
"ChangeAmount": -0.87999999523162842,
"TradingVolume": 771388,
"TradingAmount": 2385573376,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:15:00",
"Open": 2814.610107421875,
"Close": 2811.3701171875,
"High": 2815.199951171875,
"Low": 2811.10009765625,
"ChangePercent": -0.11999999731779099,
"ChangeAmount": -3.2699999809265137,
"TradingVolume": 715912,
"TradingAmount": 2991265536,
"Swing": 0.15000000596046448,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:20:00",
"Open": 2811.52001953125,
"Close": 2811.510009765625,
"High": 2812.47998046875,
"Low": 2811.10009765625,
"ChangePercent": 0,
"ChangeAmount": 0.14000000059604645,
"TradingVolume": 666120,
"TradingAmount": 2842962688,
"Swing": 0.05000000074505806,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:25:00",
"Open": 2811.800048828125,
"Close": 2811.760009765625,
"High": 2812.360107421875,
"Low": 2810.989990234375,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.25,
"TradingVolume": 668610,
"TradingAmount": 2763939072,
"Swing": 0.05000000074505806,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:30:00",
"Open": 2811.949951171875,
"Close": 2811.2900390625,
"High": 2811.969970703125,
"Low": 2809.260009765625,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.4699999988079071,
"TradingVolume": 768143,
"TradingAmount": 2821417216,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:35:00",
"Open": 2811.3798828125,
"Close": 2808.35009765625,
"High": 2811.580078125,
"Low": 2807.699951171875,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.940000057220459,
"TradingVolume": 837035,
"TradingAmount": 2417696256,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:40:00",
"Open": 2808.340087890625,
"Close": 2810.2099609375,
"High": 2811.1298828125,
"Low": 2808.25,
"ChangePercent": 0.070000000298023224,
"ChangeAmount": 1.8600000143051147,
"TradingVolume": 541420,
"TradingAmount": 1817413376,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:45:00",
"Open": 2810.280029296875,
"Close": 2813.300048828125,
"High": 2813.300048828125,
"Low": 2809.68994140625,
"ChangePercent": 0.10999999940395355,
"ChangeAmount": 3.0899999141693115,
"TradingVolume": 572450,
"TradingAmount": 1615095296,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:50:00",
"Open": 2813.419921875,
"Close": 2816.3798828125,
"High": 2816.3798828125,
"Low": 2813.360107421875,
"ChangePercent": 0.10999999940395355,
"ChangeAmount": 3.0799999237060547,
"TradingVolume": 467468,
"TradingAmount": 1735992064,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 10:55:00",
"Open": 2816.2099609375,
"Close": 2815.659912109375,
"High": 2816.72998046875,
"Low": 2815.25,
"ChangePercent": -0.029999999329447746,
"ChangeAmount": -0.72000002861022949,
"TradingVolume": 667413,
"TradingAmount": 1599013632,
"Swing": 0.05000000074505806,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:00:00",
"Open": 2816.110107421875,
"Close": 2815.1298828125,
"High": 2817.419921875,
"Low": 2814.8701171875,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.52999997138977051,
"TradingVolume": 523003,
"TradingAmount": 1406576768,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:05:00",
"Open": 2815.080078125,
"Close": 2813.510009765625,
"High": 2816.25,
"Low": 2813.320068359375,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.6200000047683716,
"TradingVolume": 496975,
"TradingAmount": 1308082560,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:10:00",
"Open": 2813.590087890625,
"Close": 2813.68994140625,
"High": 2814.169921875,
"Low": 2812.280029296875,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.18000000715255737,
"TradingVolume": 543746,
"TradingAmount": 1309520640,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:15:00",
"Open": 2813.929931640625,
"Close": 2814.60009765625,
"High": 2815.219970703125,
"Low": 2813.530029296875,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.9100000262260437,
"TradingVolume": 534098,
"TradingAmount": 1107021952,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:20:00",
"Open": 2814.679931640625,
"Close": 2813.989990234375,
"High": 2816.3701171875,
"Low": 2813.840087890625,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.61000001430511475,
"TradingVolume": 421350,
"TradingAmount": 963188160,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:25:00",
"Open": 2814.06005859375,
"Close": 2814.830078125,
"High": 2816.030029296875,
"Low": 2813.330078125,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.8399999737739563,
"TradingVolume": 631902,
"TradingAmount": 1175130240,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 11:30:00",
"Open": 2814.72998046875,
"Close": 2814.18994140625,
"High": 2814.820068359375,
"Low": 2813.56005859375,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.63999998569488525,
"TradingVolume": 399019,
"TradingAmount": 956523648,
"Swing": 0.039999999105930328,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:05:00",
"Open": 2813.85009765625,
"Close": 2815.0400390625,
"High": 2818.10009765625,
"Low": 2813.85009765625,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.85000002384185791,
"TradingVolume": 1309146,
"TradingAmount": 2916237824,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:10:00",
"Open": 2815.169921875,
"Close": 2816.81005859375,
"High": 2817.179931640625,
"Low": 2814.260009765625,
"ChangePercent": 0.059999998658895493,
"ChangeAmount": 1.7699999809265137,
"TradingVolume": 586789,
"TradingAmount": 2048636288,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:15:00",
"Open": 2816.85009765625,
"Close": 2815.2900390625,
"High": 2816.9599609375,
"Low": 2814.89990234375,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.5199999809265137,
"TradingVolume": 795531,
"TradingAmount": 2303073024,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:20:00",
"Open": 2815.449951171875,
"Close": 2815.719970703125,
"High": 2816.25,
"Low": 2813.929931640625,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.43000000715255737,
"TradingVolume": 641774,
"TradingAmount": 2143969920,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:25:00",
"Open": 2816.080078125,
"Close": 2817.280029296875,
"High": 2817.330078125,
"Low": 2815.64990234375,
"ChangePercent": 0.059999998658895493,
"ChangeAmount": 1.559999942779541,
"TradingVolume": 520889,
"TradingAmount": 1710787456,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:30:00",
"Open": 2817.530029296875,
"Close": 2819.830078125,
"High": 2820.080078125,
"Low": 2817.530029296875,
"ChangePercent": 0.090000003576278687,
"ChangeAmount": 2.5499999523162842,
"TradingVolume": 676268,
"TradingAmount": 1794903680,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:35:00",
"Open": 2819.800048828125,
"Close": 2823.1298828125,
"High": 2823.469970703125,
"Low": 2818.7099609375,
"ChangePercent": 0.11999999731779099,
"ChangeAmount": 3.2999999523162842,
"TradingVolume": 602319,
"TradingAmount": 1809886080,
"Swing": 0.17000000178813934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:40:00",
"Open": 2823.219970703125,
"Close": 2824.14990234375,
"High": 2825.56005859375,
"Low": 2821.449951171875,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.0199999809265137,
"TradingVolume": 760007,
"TradingAmount": 2069031040,
"Swing": 0.15000000596046448,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:45:00",
"Open": 2824.139892578125,
"Close": 2824.800048828125,
"High": 2825.169921875,
"Low": 2822.239990234375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.64999997615814209,
"TradingVolume": 614349,
"TradingAmount": 1769001728,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:50:00",
"Open": 2824.820068359375,
"Close": 2823.679931640625,
"High": 2825.340087890625,
"Low": 2823.679931640625,
"ChangePercent": -0.039999999105930328,
"ChangeAmount": -1.1200000047683716,
"TradingVolume": 501908,
"TradingAmount": 1787832320,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 13:55:00",
"Open": 2823.909912109375,
"Close": 2826.330078125,
"High": 2826.860107421875,
"Low": 2823.739990234375,
"ChangePercent": 0.090000003576278687,
"ChangeAmount": 2.6500000953674316,
"TradingVolume": 747907,
"TradingAmount": 1743083264,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:00:00",
"Open": 2826.199951171875,
"Close": 2824.77001953125,
"High": 2826.449951171875,
"Low": 2822.659912109375,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.559999942779541,
"TradingVolume": 635382,
"TradingAmount": 1720783488,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:05:00",
"Open": 2824.10009765625,
"Close": 2825.989990234375,
"High": 2827.1201171875,
"Low": 2824.10009765625,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.2200000286102295,
"TradingVolume": 759740,
"TradingAmount": 1732480128,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:10:00",
"Open": 2826.10009765625,
"Close": 2827.10009765625,
"High": 2827.64990234375,
"Low": 2825.06005859375,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.1100000143051147,
"TradingVolume": 603963,
"TradingAmount": 1763870976,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:15:00",
"Open": 2826.93994140625,
"Close": 2825.219970703125,
"High": 2828.1298828125,
"Low": 2825.219970703125,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -1.8799999952316284,
"TradingVolume": 551044,
"TradingAmount": 1557660928,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:20:00",
"Open": 2825.330078125,
"Close": 2823.8798828125,
"High": 2825.72998046875,
"Low": 2823.7099609375,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.3400000333786011,
"TradingVolume": 497277,
"TradingAmount": 1465090560,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:25:00",
"Open": 2823.81005859375,
"Close": 2824.3798828125,
"High": 2824.989990234375,
"Low": 2822.739990234375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.5,
"TradingVolume": 469178,
"TradingAmount": 1716765312,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:30:00",
"Open": 2824.510009765625,
"Close": 2825.469970703125,
"High": 2825.60009765625,
"Low": 2823.919921875,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.0900000333786011,
"TradingVolume": 611932,
"TradingAmount": 1528264192,
"Swing": 0.059999998658895493,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:35:00",
"Open": 2825.469970703125,
"Close": 2825.64990234375,
"High": 2826.93994140625,
"Low": 2825.219970703125,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.18000000715255737,
"TradingVolume": 807064,
"TradingAmount": 1954226816,
"Swing": 0.059999998658895493,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:40:00",
"Open": 2825.840087890625,
"Close": 2825.510009765625,
"High": 2826.27001953125,
"Low": 2825.419921875,
"ChangePercent": 0,
"ChangeAmount": -0.14000000059604645,
"TradingVolume": 739233,
"TradingAmount": 1756418560,
"Swing": 0.029999999329447746,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:45:00",
"Open": 2825.510009765625,
"Close": 2823.77001953125,
"High": 2825.9599609375,
"Low": 2823.77001953125,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.7400000095367432,
"TradingVolume": 719360,
"TradingAmount": 2078814080,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:50:00",
"Open": 2823.89990234375,
"Close": 2823.169921875,
"High": 2824.7099609375,
"Low": 2823.1201171875,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.60000002384185791,
"TradingVolume": 818881,
"TradingAmount": 2624026112,
"Swing": 0.059999998658895493,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 14:55:00",
"Open": 2823.340087890625,
"Close": 2823.25,
"High": 2823.85009765625,
"Low": 2822.699951171875,
"ChangePercent": 0,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 956339,
"TradingAmount": 2917356800,
"Swing": 0.039999999105930328,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-09-30 15:00:00",
"Open": 2823.159912109375,
"Close": 2823.280029296875,
"High": 2823.5400390625,
"Low": 2822.780029296875,
"ChangePercent": 0,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1111943,
"TradingAmount": 3231177728,
"Swing": 0.029999999329447746,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 09:35:00",
"Open": 2819.10009765625,
"Close": 2827.52001953125,
"High": 2828.389892578125,
"Low": 2816.449951171875,
"ChangePercent": 0.15000000596046448,
"ChangeAmount": 4.2399997711181641,
"TradingVolume": 3476381,
"TradingAmount": 11920243712,
"Swing": 0.41999998688697815,
"TurnoverRate": 0.019999999552965164
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 09:40:00",
"Open": 2827.699951171875,
"Close": 2832.260009765625,
"High": 2833.35009765625,
"Low": 2826.1201171875,
"ChangePercent": 0.17000000178813934,
"ChangeAmount": 4.7399997711181641,
"TradingVolume": 2325232,
"TradingAmount": 7175604736,
"Swing": 0.25999999046325684,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 09:45:00",
"Open": 2832.580078125,
"Close": 2833.2099609375,
"High": 2834.2900390625,
"Low": 2831.4599609375,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.949999988079071,
"TradingVolume": 1838108,
"TradingAmount": 5333507584,
"Swing": 0.10000000149011612,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 09:50:00",
"Open": 2832.929931640625,
"Close": 2838.340087890625,
"High": 2838.7099609375,
"Low": 2832.840087890625,
"ChangePercent": 0.18000000715255737,
"ChangeAmount": 5.130000114440918,
"TradingVolume": 1591724,
"TradingAmount": 4843773952,
"Swing": 0.20999999344348907,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 09:55:00",
"Open": 2837.97998046875,
"Close": 2837.72998046875,
"High": 2838.06005859375,
"Low": 2835.389892578125,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.61000001430511475,
"TradingVolume": 1627171,
"TradingAmount": 4645898240,
"Swing": 0.090000003576278687,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:00:00",
"Open": 2837.840087890625,
"Close": 2837.389892578125,
"High": 2839.840087890625,
"Low": 2836.159912109375,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.34000000357627869,
"TradingVolume": 1518505,
"TradingAmount": 4522534400,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:05:00",
"Open": 2837.5,
"Close": 2837.14990234375,
"High": 2837.830078125,
"Low": 2834.47998046875,
"ChangePercent": -0.0099999997764825821,
"ChangeAmount": -0.23999999463558197,
"TradingVolume": 1403931,
"TradingAmount": 3666125312,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:10:00",
"Open": 2837.31005859375,
"Close": 2835.419921875,
"High": 2838.610107421875,
"Low": 2834.780029296875,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.7300000190734863,
"TradingVolume": 989013,
"TradingAmount": 2890128896,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:15:00",
"Open": 2835.25,
"Close": 2831.739990234375,
"High": 2835.739990234375,
"Low": 2831.639892578125,
"ChangePercent": -0.12999999523162842,
"ChangeAmount": -3.6800000667572021,
"TradingVolume": 885689,
"TradingAmount": 2307720448,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:20:00",
"Open": 2831.469970703125,
"Close": 2832.409912109375,
"High": 2833.110107421875,
"Low": 2831.280029296875,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.67000001668930054,
"TradingVolume": 929368,
"TradingAmount": 2309098240,
"Swing": 0.059999998658895493,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:25:00",
"Open": 2832.669921875,
"Close": 2835.1298828125,
"High": 2836.39990234375,
"Low": 2832.469970703125,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.7200000286102295,
"TradingVolume": 976184,
"TradingAmount": 2262949376,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:30:00",
"Open": 2834.8798828125,
"Close": 2832.080078125,
"High": 2836.1201171875,
"Low": 2831.929931640625,
"ChangePercent": -0.10999999940395355,
"ChangeAmount": -3.0499999523162842,
"TradingVolume": 706568,
"TradingAmount": 2394624512,
"Swing": 0.15000000596046448,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:35:00",
"Open": 2832,
"Close": 2829.31005859375,
"High": 2832.1201171875,
"Low": 2828.639892578125,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.7699999809265137,
"TradingVolume": 901197,
"TradingAmount": 2646432000,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:40:00",
"Open": 2829.43994140625,
"Close": 2826.1298828125,
"High": 2830.06005859375,
"Low": 2826.1201171875,
"ChangePercent": -0.10999999940395355,
"ChangeAmount": -3.1800000667572021,
"TradingVolume": 775150,
"TradingAmount": 2367410944,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:45:00",
"Open": 2826.050048828125,
"Close": 2826.929931640625,
"High": 2828.719970703125,
"Low": 2825.6201171875,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.800000011920929,
"TradingVolume": 866450,
"TradingAmount": 2362412800,
"Swing": 0.10999999940395355,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:50:00",
"Open": 2826.760009765625,
"Close": 2823.449951171875,
"High": 2827.780029296875,
"Low": 2823.449951171875,
"ChangePercent": -0.11999999731779099,
"ChangeAmount": -3.4800000190734863,
"TradingVolume": 899387,
"TradingAmount": 2399692544,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 10:55:00",
"Open": 2823.669921875,
"Close": 2824.02001953125,
"High": 2825.8701171875,
"Low": 2822.909912109375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.56999999284744263,
"TradingVolume": 672313,
"TradingAmount": 1950673280,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:00:00",
"Open": 2824.050048828125,
"Close": 2829.070068359375,
"High": 2829.179931640625,
"Low": 2823.929931640625,
"ChangePercent": 0.18000000715255737,
"ChangeAmount": 5.0500001907348633,
"TradingVolume": 627477,
"TradingAmount": 1727836160,
"Swing": 0.18999999761581421,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:05:00",
"Open": 2828.989990234375,
"Close": 2827.6201171875,
"High": 2829.830078125,
"Low": 2827.27001953125,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.4500000476837158,
"TradingVolume": 651320,
"TradingAmount": 1677549952,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:10:00",
"Open": 2827.780029296875,
"Close": 2824.4599609375,
"High": 2827.889892578125,
"Low": 2823.97998046875,
"ChangePercent": -0.10999999940395355,
"ChangeAmount": -3.1600000858306885,
"TradingVolume": 539664,
"TradingAmount": 1929693952,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:15:00",
"Open": 2824.10009765625,
"Close": 2825.969970703125,
"High": 2826.18994140625,
"Low": 2823.090087890625,
"ChangePercent": 0.05000000074505806,
"ChangeAmount": 1.5099999904632568,
"TradingVolume": 527456,
"TradingAmount": 1656375424,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:20:00",
"Open": 2825.9599609375,
"Close": 2824.81005859375,
"High": 2826.360107421875,
"Low": 2823.830078125,
"ChangePercent": -0.039999999105930328,
"ChangeAmount": -1.1599999666213989,
"TradingVolume": 477277,
"TradingAmount": 1528563456,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:25:00",
"Open": 2824.780029296875,
"Close": 2821.5,
"High": 2825.0400390625,
"Low": 2820.909912109375,
"ChangePercent": -0.11999999731779099,
"ChangeAmount": -3.309999942779541,
"TradingVolume": 396226,
"TradingAmount": 1303289856,
"Swing": 0.15000000596046448,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 11:30:00",
"Open": 2821.330078125,
"Close": 2822.159912109375,
"High": 2822.9599609375,
"Low": 2820.7099609375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.6600000262260437,
"TradingVolume": 497468,
"TradingAmount": 1284778624,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:05:00",
"Open": 2822.35009765625,
"Close": 2819.219970703125,
"High": 2822.35009765625,
"Low": 2816.800048828125,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.940000057220459,
"TradingVolume": 1154617,
"TradingAmount": 2675094528,
"Swing": 0.20000000298023224,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:10:00",
"Open": 2819.010009765625,
"Close": 2818.75,
"High": 2819.760009765625,
"Low": 2817.56005859375,
"ChangePercent": -0.019999999552965164,
"ChangeAmount": -0.4699999988079071,
"TradingVolume": 493429,
"TradingAmount": 1423124992,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:15:00",
"Open": 2818.919921875,
"Close": 2816.010009765625,
"High": 2819.260009765625,
"Low": 2815.85009765625,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.7400000095367432,
"TradingVolume": 543988,
"TradingAmount": 1605781120,
"Swing": 0.11999999731779099,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:20:00",
"Open": 2816.080078125,
"Close": 2816.25,
"High": 2816.469970703125,
"Low": 2813.949951171875,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.23999999463558197,
"TradingVolume": 804109,
"TradingAmount": 2043964288,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:25:00",
"Open": 2816.179931640625,
"Close": 2814.330078125,
"High": 2817.77001953125,
"Low": 2814.1298828125,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -1.9199999570846558,
"TradingVolume": 648208,
"TradingAmount": 1634080640,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:30:00",
"Open": 2814.219970703125,
"Close": 2811.469970703125,
"High": 2814.449951171875,
"Low": 2811.280029296875,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.8599998950958252,
"TradingVolume": 462893,
"TradingAmount": 1670452480,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:35:00",
"Open": 2811.739990234375,
"Close": 2809.530029296875,
"High": 2811.739990234375,
"Low": 2808.820068359375,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -1.940000057220459,
"TradingVolume": 665037,
"TradingAmount": 1871870080,
"Swing": 0.10000000149011612,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:40:00",
"Open": 2809.419921875,
"Close": 2806.75,
"High": 2810.1201171875,
"Low": 2806.320068359375,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.7799999713897705,
"TradingVolume": 671178,
"TradingAmount": 1861672704,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:45:00",
"Open": 2806.580078125,
"Close": 2802.97998046875,
"High": 2806.580078125,
"Low": 2802.639892578125,
"ChangePercent": -0.12999999523162842,
"ChangeAmount": -3.7699999809265137,
"TradingVolume": 770208,
"TradingAmount": 1808031488,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:50:00",
"Open": 2803.10009765625,
"Close": 2800.050048828125,
"High": 2804.070068359375,
"Low": 2800.050048828125,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.9300000667572021,
"TradingVolume": 641004,
"TradingAmount": 2075271040,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 13:55:00",
"Open": 2800.360107421875,
"Close": 2801.010009765625,
"High": 2801.800048828125,
"Low": 2798.72998046875,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.95999997854232788,
"TradingVolume": 672800,
"TradingAmount": 2153513472,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:00:00",
"Open": 2801,
"Close": 2798.110107421875,
"High": 2801.7900390625,
"Low": 2797.93994140625,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.9000000953674316,
"TradingVolume": 654588,
"TradingAmount": 1823988352,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:05:00",
"Open": 2798.18994140625,
"Close": 2803.97998046875,
"High": 2803.97998046875,
"Low": 2796.530029296875,
"ChangePercent": 0.20999999344348907,
"ChangeAmount": 5.869999885559082,
"TradingVolume": 969042,
"TradingAmount": 2238035712,
"Swing": 0.27000001072883606,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:10:00",
"Open": 2803.8798828125,
"Close": 2804.260009765625,
"High": 2805.4599609375,
"Low": 2801.800048828125,
"ChangePercent": 0.0099999997764825821,
"ChangeAmount": 0.2800000011920929,
"TradingVolume": 557412,
"TradingAmount": 1520785664,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:15:00",
"Open": 2804.239990234375,
"Close": 2802.14990234375,
"High": 2804.43994140625,
"Low": 2802.090087890625,
"ChangePercent": -0.079999998211860657,
"ChangeAmount": -2.1099998950958252,
"TradingVolume": 644387,
"TradingAmount": 1558787072,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:20:00",
"Open": 2802.719970703125,
"Close": 2799.429931640625,
"High": 2802.75,
"Low": 2799,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.7200000286102295,
"TradingVolume": 586143,
"TradingAmount": 1832438016,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:25:00",
"Open": 2799.389892578125,
"Close": 2795.5400390625,
"High": 2799.820068359375,
"Low": 2795.449951171875,
"ChangePercent": -0.14000000059604645,
"ChangeAmount": -3.8900001049041748,
"TradingVolume": 891588,
"TradingAmount": 2280606720,
"Swing": 0.15999999642372131,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:30:00",
"Open": 2795.60009765625,
"Close": 2794.10009765625,
"High": 2795.909912109375,
"Low": 2793.860107421875,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.440000057220459,
"TradingVolume": 736237,
"TradingAmount": 2126359424,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:35:00",
"Open": 2794.340087890625,
"Close": 2797.929931640625,
"High": 2799.570068359375,
"Low": 2794.179931640625,
"ChangePercent": 0.14000000059604645,
"ChangeAmount": 3.8299999237060547,
"TradingVolume": 1142767,
"TradingAmount": 2854245120,
"Swing": 0.18999999761581421,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:40:00",
"Open": 2797.77001953125,
"Close": 2803.919921875,
"High": 2803.919921875,
"Low": 2797.77001953125,
"ChangePercent": 0.20999999344348907,
"ChangeAmount": 5.9899997711181641,
"TradingVolume": 1014358,
"TradingAmount": 2564226048,
"Swing": 0.2199999988079071,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:45:00",
"Open": 2803.8701171875,
"Close": 2806.77001953125,
"High": 2806.77001953125,
"Low": 2802.800048828125,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.8499999046325684,
"TradingVolume": 1148504,
"TradingAmount": 2865924096,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:50:00",
"Open": 2807.14990234375,
"Close": 2805.070068359375,
"High": 2808.669921875,
"Low": 2804.860107421875,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.7000000476837158,
"TradingVolume": 1226919,
"TradingAmount": 2931265024,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 14:55:00",
"Open": 2804.830078125,
"Close": 2803.8798828125,
"High": 2804.93994140625,
"Low": 2803.389892578125,
"ChangePercent": -0.039999999105930328,
"ChangeAmount": -1.190000057220459,
"TradingVolume": 884501,
"TradingAmount": 2394552064,
"Swing": 0.059999998658895493,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-08 15:00:00",
"Open": 2804.06005859375,
"Close": 2805.1201171875,
"High": 2805.139892578125,
"Low": 2803.780029296875,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.2400000095367432,
"TradingVolume": 995026,
"TradingAmount": 2526936064,
"Swing": 0.05000000074505806,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 09:35:00",
"Open": 2798.85009765625,
"Close": 2794.989990234375,
"High": 2804.39990234375,
"Low": 2793.89990234375,
"ChangePercent": -0.36000001430511475,
"ChangeAmount": -10.130000114440918,
"TradingVolume": 3931984,
"TradingAmount": 11330854912,
"Swing": 0.37000000476837158,
"TurnoverRate": 0.019999999552965164
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 09:40:00",
"Open": 2794.679931640625,
"Close": 2788.780029296875,
"High": 2797,
"Low": 2788.1298828125,
"ChangePercent": -0.2199999988079071,
"ChangeAmount": -6.2100000381469727,
"TradingVolume": 2249609,
"TradingAmount": 6828578304,
"Swing": 0.31999999284744263,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 09:45:00",
"Open": 2788.3701171875,
"Close": 2793.280029296875,
"High": 2795.68994140625,
"Low": 2787.090087890625,
"ChangePercent": 0.15999999642372131,
"ChangeAmount": 4.5,
"TradingVolume": 1896877,
"TradingAmount": 5546893824,
"Swing": 0.31000000238418579,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 09:50:00",
"Open": 2793.169921875,
"Close": 2796.179931640625,
"High": 2798.52001953125,
"Low": 2792.7900390625,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.9000000953674316,
"TradingVolume": 1404734,
"TradingAmount": 4042283520,
"Swing": 0.20999999344348907,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 09:55:00",
"Open": 2796.360107421875,
"Close": 2794.97998046875,
"High": 2797.639892578125,
"Low": 2794.2900390625,
"ChangePercent": -0.039999999105930328,
"ChangeAmount": -1.2000000476837158,
"TradingVolume": 1308280,
"TradingAmount": 3470889472,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:00:00",
"Open": 2794.909912109375,
"Close": 2791.449951171875,
"High": 2795.090087890625,
"Low": 2789.830078125,
"ChangePercent": -0.12999999523162842,
"ChangeAmount": -3.5299999713897705,
"TradingVolume": 1081912,
"TradingAmount": 3524195840,
"Swing": 0.18999999761581421,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:05:00",
"Open": 2791.64990234375,
"Close": 2787.25,
"High": 2791.64990234375,
"Low": 2786.989990234375,
"ChangePercent": -0.15000000596046448,
"ChangeAmount": -4.1999998092651367,
"TradingVolume": 1180081,
"TradingAmount": 3346864128,
"Swing": 0.17000000178813934,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:10:00",
"Open": 2786.830078125,
"Close": 2785.14990234375,
"High": 2787.320068359375,
"Low": 2783.889892578125,
"ChangePercent": -0.079999998211860657,
"ChangeAmount": -2.0999999046325684,
"TradingVolume": 1086162,
"TradingAmount": 3478644480,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:15:00",
"Open": 2784.7900390625,
"Close": 2781.840087890625,
"High": 2786.330078125,
"Low": 2781.169921875,
"ChangePercent": -0.11999999731779099,
"ChangeAmount": -3.309999942779541,
"TradingVolume": 1146261,
"TradingAmount": 4297065984,
"Swing": 0.18999999761581421,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:20:00",
"Open": 2781.780029296875,
"Close": 2783.489990234375,
"High": 2784.52001953125,
"Low": 2779.10009765625,
"ChangePercent": 0.059999998658895493,
"ChangeAmount": 1.6499999761581421,
"TradingVolume": 1034024,
"TradingAmount": 3694169088,
"Swing": 0.18999999761581421,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:25:00",
"Open": 2783.429931640625,
"Close": 2779.3701171875,
"High": 2786.8798828125,
"Low": 2779.3701171875,
"ChangePercent": -0.15000000596046448,
"ChangeAmount": -4.119999885559082,
"TradingVolume": 884346,
"TradingAmount": 3042433792,
"Swing": 0.27000001072883606,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:30:00",
"Open": 2779.2900390625,
"Close": 2777.1298828125,
"High": 2779.56005859375,
"Low": 2776.949951171875,
"ChangePercent": -0.079999998211860657,
"ChangeAmount": -2.2400000095367432,
"TradingVolume": 806396,
"TradingAmount": 3338726912,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:35:00",
"Open": 2778.10009765625,
"Close": 2778.590087890625,
"High": 2781.7099609375,
"Low": 2777.610107421875,
"ChangePercent": 0.05000000074505806,
"ChangeAmount": 1.4600000381469727,
"TradingVolume": 849623,
"TradingAmount": 3236454656,
"Swing": 0.15000000596046448,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:40:00",
"Open": 2778.5400390625,
"Close": 2777.1201171875,
"High": 2782.2099609375,
"Low": 2777.1201171875,
"ChangePercent": -0.05000000074505806,
"ChangeAmount": -1.4700000286102295,
"TradingVolume": 850709,
"TradingAmount": 2441053696,
"Swing": 0.18000000715255737,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:45:00",
"Open": 2777.780029296875,
"Close": 2786.300048828125,
"High": 2787.419921875,
"Low": 2777.699951171875,
"ChangePercent": 0.33000001311302185,
"ChangeAmount": 9.1800003051757813,
"TradingVolume": 892479,
"TradingAmount": 2720015616,
"Swing": 0.34999999403953552,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:50:00",
"Open": 2786.169921875,
"Close": 2787.169921875,
"High": 2787.489990234375,
"Low": 2784.139892578125,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.87000000476837158,
"TradingVolume": 1001837,
"TradingAmount": 2425680128,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 10:55:00",
"Open": 2787.219970703125,
"Close": 2783.590087890625,
"High": 2788.719970703125,
"Low": 2783.590087890625,
"ChangePercent": -0.12999999523162842,
"ChangeAmount": -3.5799999237060547,
"TradingVolume": 870207,
"TradingAmount": 2237212672,
"Swing": 0.18000000715255737,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:00:00",
"Open": 2783.47998046875,
"Close": 2784.800048828125,
"High": 2789.739990234375,
"Low": 2783.169921875,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.2100000381469727,
"TradingVolume": 746100,
"TradingAmount": 2146919424,
"Swing": 0.23999999463558197,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:05:00",
"Open": 2784.919921875,
"Close": 2779.719970703125,
"High": 2785.169921875,
"Low": 2779.179931640625,
"ChangePercent": -0.18000000715255737,
"ChangeAmount": -5.0799999237060547,
"TradingVolume": 633019,
"TradingAmount": 2067335552,
"Swing": 0.2199999988079071,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:10:00",
"Open": 2779.530029296875,
"Close": 2775.429931640625,
"High": 2779.679931640625,
"Low": 2775.110107421875,
"ChangePercent": -0.15000000596046448,
"ChangeAmount": -4.2899999618530273,
"TradingVolume": 510917,
"TradingAmount": 2285259776,
"Swing": 0.15999999642372131,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:15:00",
"Open": 2775.52001953125,
"Close": 2775.43994140625,
"High": 2775.570068359375,
"Low": 2773.090087890625,
"ChangePercent": 0,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 480332,
"TradingAmount": 1852945536,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:20:00",
"Open": 2774.919921875,
"Close": 2779.010009765625,
"High": 2779.1298828125,
"Low": 2772.8798828125,
"ChangePercent": 0.12999999523162842,
"ChangeAmount": 3.5699999332427979,
"TradingVolume": 517019,
"TradingAmount": 1745904384,
"Swing": 0.23000000417232513,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:25:00",
"Open": 2779.419921875,
"Close": 2776.97998046875,
"High": 2781.080078125,
"Low": 2776.320068359375,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -2.0299999713897705,
"TradingVolume": 475163,
"TradingAmount": 1588322560,
"Swing": 0.17000000178813934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 11:30:00",
"Open": 2776.530029296875,
"Close": 2780.27001953125,
"High": 2781.25,
"Low": 2776.530029296875,
"ChangePercent": 0.11999999731779099,
"ChangeAmount": 3.2899999618530273,
"TradingVolume": 405374,
"TradingAmount": 1284128128,
"Swing": 0.17000000178813934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:05:00",
"Open": 2781.0400390625,
"Close": 2792.909912109375,
"High": 2794.52001953125,
"Low": 2781.0400390625,
"ChangePercent": 0.44999998807907104,
"ChangeAmount": 12.640000343322754,
"TradingVolume": 1178752,
"TradingAmount": 3397732864,
"Swing": 0.47999998927116394,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:10:00",
"Open": 2792.93994140625,
"Close": 2799.0400390625,
"High": 2801.419921875,
"Low": 2791.139892578125,
"ChangePercent": 0.2199999988079071,
"ChangeAmount": 6.130000114440918,
"TradingVolume": 864536,
"TradingAmount": 3032690944,
"Swing": 0.37000000476837158,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:15:00",
"Open": 2799.72998046875,
"Close": 2797.340087890625,
"High": 2802.409912109375,
"Low": 2795.89990234375,
"ChangePercent": -0.059999998658895493,
"ChangeAmount": -1.7000000476837158,
"TradingVolume": 870837,
"TradingAmount": 2781085440,
"Swing": 0.23000000417232513,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:20:00",
"Open": 2797.14990234375,
"Close": 2804.840087890625,
"High": 2806.010009765625,
"Low": 2796.669921875,
"ChangePercent": 0.27000001072883606,
"ChangeAmount": 7.5,
"TradingVolume": 1357656,
"TradingAmount": 3703269888,
"Swing": 0.33000001311302185,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:25:00",
"Open": 2804.81005859375,
"Close": 2807.590087890625,
"High": 2810.25,
"Low": 2804.81005859375,
"ChangePercent": 0.10000000149011612,
"ChangeAmount": 2.75,
"TradingVolume": 1064323,
"TradingAmount": 3475099136,
"Swing": 0.18999999761581421,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:30:00",
"Open": 2807.889892578125,
"Close": 2809.31005859375,
"High": 2812.7099609375,
"Low": 2807.889892578125,
"ChangePercent": 0.059999998658895493,
"ChangeAmount": 1.7200000286102295,
"TradingVolume": 924504,
"TradingAmount": 2882503936,
"Swing": 0.17000000178813934,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:35:00",
"Open": 2808.949951171875,
"Close": 2811.56005859375,
"High": 2811.6298828125,
"Low": 2806.719970703125,
"ChangePercent": 0.079999998211860657,
"ChangeAmount": 2.25,
"TradingVolume": 745025,
"TradingAmount": 2089304064,
"Swing": 0.17000000178813934,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:40:00",
"Open": 2811.699951171875,
"Close": 2812.320068359375,
"High": 2813.43994140625,
"Low": 2809.75,
"ChangePercent": 0.029999999329447746,
"ChangeAmount": 0.75999999046325684,
"TradingVolume": 968826,
"TradingAmount": 2607395584,
"Swing": 0.12999999523162842,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:45:00",
"Open": 2812.719970703125,
"Close": 2809.840087890625,
"High": 2812.719970703125,
"Low": 2809.10009765625,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.4800000190734863,
"TradingVolume": 668270,
"TradingAmount": 1829321984,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:50:00",
"Open": 2809.919921875,
"Close": 2810.360107421875,
"High": 2811,
"Low": 2805.159912109375,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.51999998092651367,
"TradingVolume": 702791,
"TradingAmount": 1724996480,
"Swing": 0.20999999344348907,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 13:55:00",
"Open": 2810.389892578125,
"Close": 2807.22998046875,
"High": 2810.60009765625,
"Low": 2806.89990234375,
"ChangePercent": -0.10999999940395355,
"ChangeAmount": -3.130000114440918,
"TradingVolume": 449810,
"TradingAmount": 1405158912,
"Swing": 0.12999999523162842,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:00:00",
"Open": 2807.169921875,
"Close": 2807.719970703125,
"High": 2811.260009765625,
"Low": 2806.860107421875,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.49000000953674316,
"TradingVolume": 422903,
"TradingAmount": 1243540864,
"Swing": 0.15999999642372131,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:05:00",
"Open": 2807.75,
"Close": 2813.739990234375,
"High": 2813.739990234375,
"Low": 2806.050048828125,
"ChangePercent": 0.20999999344348907,
"ChangeAmount": 6.0199999809265137,
"TradingVolume": 653588,
"TradingAmount": 1835015424,
"Swing": 0.27000001072883606,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:10:00",
"Open": 2813.760009765625,
"Close": 2815.840087890625,
"High": 2816.090087890625,
"Low": 2813.699951171875,
"ChangePercent": 0.070000000298023224,
"ChangeAmount": 2.0999999046325684,
"TradingVolume": 956955,
"TradingAmount": 2494111744,
"Swing": 0.079999998211860657,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:15:00",
"Open": 2815.8798828125,
"Close": 2813.989990234375,
"High": 2816.580078125,
"Low": 2813.93994140625,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -1.8500000238418579,
"TradingVolume": 1189642,
"TradingAmount": 2758100992,
"Swing": 0.090000003576278687,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:20:00",
"Open": 2814.179931640625,
"Close": 2817.590087890625,
"High": 2817.7900390625,
"Low": 2813.72998046875,
"ChangePercent": 0.12999999523162842,
"ChangeAmount": 3.5999999046325684,
"TradingVolume": 1375966,
"TradingAmount": 2754553344,
"Swing": 0.14000000059604645,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:25:00",
"Open": 2817.320068359375,
"Close": 2815.669921875,
"High": 2817.47998046875,
"Low": 2814.27001953125,
"ChangePercent": -0.070000000298023224,
"ChangeAmount": -1.9199999570846558,
"TradingVolume": 580742,
"TradingAmount": 1732613632,
"Swing": 0.10999999940395355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:30:00",
"Open": 2815.7099609375,
"Close": 2813.06005859375,
"High": 2816.739990234375,
"Low": 2812.860107421875,
"ChangePercent": -0.090000003576278687,
"ChangeAmount": -2.6099998950958252,
"TradingVolume": 734139,
"TradingAmount": 1796854272,
"Swing": 0.14000000059604645,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:35:00",
"Open": 2813.110107421875,
"Close": 2813.570068359375,
"High": 2815.5,
"Low": 2813.110107421875,
"ChangePercent": 0.019999999552965164,
"ChangeAmount": 0.50999999046325684,
"TradingVolume": 788930,
"TradingAmount": 1836931328,
"Swing": 0.079999998211860657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:40:00",
"Open": 2813.429931640625,
"Close": 2814.7900390625,
"High": 2815.330078125,
"Low": 2813.280029296875,
"ChangePercent": 0.039999999105930328,
"ChangeAmount": 1.2200000286102295,
"TradingVolume": 732474,
"TradingAmount": 1786717312,
"Swing": 0.070000000298023224,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:45:00",
"Open": 2814.8701171875,
"Close": 2813.550048828125,
"High": 2815.570068359375,
"Low": 2813.080078125,
"ChangePercent": -0.039999999105930328,
"ChangeAmount": -1.2400000095367432,
"TradingVolume": 743873,
"TradingAmount": 1992739968,
"Swing": 0.090000003576278687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:50:00",
"Open": 2813.5400390625,
"Close": 2811.169921875,
"High": 2813.669921875,
"Low": 2810.85009765625,
"ChangePercent": -0.079999998211860657,
"ChangeAmount": -2.380000114440918,
"TradingVolume": 902039,
"TradingAmount": 2302336768,
"Swing": 0.10000000149011612,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 14:55:00",
"Open": 2811.340087890625,
"Close": 2808.419921875,
"High": 2811.340087890625,
"Low": 2808.010009765625,
"ChangePercent": -0.10000000149011612,
"ChangeAmount": -2.75,
"TradingVolume": 1279166,
"TradingAmount": 2733118208,
"Swing": 0.11999999731779099,
"TurnoverRate": 0.0099999997764825821
},
{
"Symbol": "000016",
"TimeKey": "2026-10-09 15:00:00",
"Open": 2808.43994140625,
"Close": 2807.4599609375,
"High": 2809.1201171875,
"Low": 2807.4599609375,
"ChangePercent": -0.029999999329447746,
"ChangeAmount": -0.95999997854232788,
"TradingVolume": 918353,
"TradingAmount": 2411859200,
"Swing": 0.059999998658895493,
"TurnoverRate": 0.0099999997764825821
}
]
}