{
"DataStatus": {
"RequestParameter": "symbol=000016&period=5&begindate=20260901 09:00:00&enddate=20260911 15:00:00",
"StatusCode": 100,
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-09-13 23:29:18.587",
"DataTotalCount": 245
},
"Data": [
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:30:00",
"Open": 2929.050048828125,
"Close": 2929.050048828125,
"High": 2929.050048828125,
"Low": 2929.050048828125,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 314853,
"TradingAmount": 1140164096,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:35:00",
"Open": 2934.64990234375,
"Close": 2927.97998046875,
"High": 2934.64990234375,
"Low": 2927.320068359375,
"ChangePercent": -0.22728434205055237,
"ChangeAmount": -6.6700000762939453,
"TradingVolume": 4045717,
"TradingAmount": 14070131712,
"Swing": 0.24977424740791321,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:40:00",
"Open": 2924.60009765625,
"Close": 2924.6298828125,
"High": 2927.929931640625,
"Low": 2922.760009765625,
"ChangePercent": 0.0010257812682539225,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2479830,
"TradingAmount": 8740478976,
"Swing": 0.17677630484104156,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:45:00",
"Open": 2924.77001953125,
"Close": 2918.7099609375,
"High": 2925.469970703125,
"Low": 2918.610107421875,
"ChangePercent": -0.20719577372074127,
"ChangeAmount": -6.059999942779541,
"TradingVolume": 1736023,
"TradingAmount": 6789754368,
"Swing": 0.23454836010932922,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:50:00",
"Open": 2921.239990234375,
"Close": 2923.409912109375,
"High": 2924.25,
"Low": 2918.860107421875,
"ChangePercent": 0.074283525347709656,
"ChangeAmount": 2.1700000762939453,
"TradingVolume": 1603397,
"TradingAmount": 5340274176,
"Swing": 0.18451069295406342,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 09:55:00",
"Open": 2921.93994140625,
"Close": 2923.139892578125,
"High": 2925.64990234375,
"Low": 2921.10009765625,
"ChangePercent": 0.041068606078624725,
"ChangeAmount": 1.2000000476837158,
"TradingVolume": 1579356,
"TradingAmount": 5185506816,
"Swing": 0.15571846067905426,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:00:00",
"Open": 2923.2099609375,
"Close": 2916.739990234375,
"High": 2924.340087890625,
"Low": 2916.72998046875,
"ChangePercent": -0.22133202850818634,
"ChangeAmount": -6.46999979019165,
"TradingVolume": 1567086,
"TradingAmount": 4810819584,
"Swing": 0.26033025979995728,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:05:00",
"Open": 2917.64990234375,
"Close": 2912.550048828125,
"High": 2919.239990234375,
"Low": 2910.2099609375,
"ChangePercent": -0.17479820549488068,
"ChangeAmount": -5.0999999046325684,
"TradingVolume": 1606542,
"TradingAmount": 4423968256,
"Swing": 0.30949565768241882,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:10:00",
"Open": 2913,
"Close": 2914.81005859375,
"High": 2917.2099609375,
"Low": 2912.22998046875,
"ChangePercent": 0.062135256826877594,
"ChangeAmount": 1.809999942779541,
"TradingVolume": 1344006,
"TradingAmount": 3474464256,
"Swing": 0.1709577739238739,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:15:00",
"Open": 2914.110107421875,
"Close": 2915.030029296875,
"High": 2916.320068359375,
"Low": 2913.8798828125,
"ChangePercent": 0.03157053142786026,
"ChangeAmount": 0.92000001668930054,
"TradingVolume": 1242688,
"TradingAmount": 3844390144,
"Swing": 0.0837305411696434,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:20:00",
"Open": 2917.139892578125,
"Close": 2914.449951171875,
"High": 2917.449951171875,
"Low": 2913.409912109375,
"ChangePercent": -0.09221360832452774,
"ChangeAmount": -2.690000057220459,
"TradingVolume": 1074053,
"TradingAmount": 3365460736,
"Swing": 0.13849180936813354,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:25:00",
"Open": 2912.47998046875,
"Close": 2911.929931640625,
"High": 2914.47998046875,
"Low": 2911.260009765625,
"ChangePercent": -0.018884249031543732,
"ChangeAmount": -0.550000011920929,
"TradingVolume": 779516,
"TradingAmount": 2549769216,
"Swing": 0.11055869609117508,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:30:00",
"Open": 2913.610107421875,
"Close": 2911.659912109375,
"High": 2913.800048828125,
"Low": 2910.97998046875,
"ChangePercent": -0.066927284002304077,
"ChangeAmount": -1.9500000476837158,
"TradingVolume": 724185,
"TradingAmount": 2191075840,
"Swing": 0.096787147223949432,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:35:00",
"Open": 2912.239990234375,
"Close": 2913.239990234375,
"High": 2913.800048828125,
"Low": 2911.4599609375,
"ChangePercent": 0.034337829798460007,
"ChangeAmount": 1,
"TradingVolume": 963844,
"TradingAmount": 2266998528,
"Swing": 0.080350518226623535,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:40:00",
"Open": 2913.179931640625,
"Close": 2912.75,
"High": 2914.47998046875,
"Low": 2912.169921875,
"ChangePercent": -0.014760502614080906,
"ChangeAmount": -0.43000000715255737,
"TradingVolume": 1104725,
"TradingAmount": 2550489600,
"Swing": 0.079294793307781219,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:45:00",
"Open": 2911.4599609375,
"Close": 2910.949951171875,
"High": 2913.199951171875,
"Low": 2910.949951171875,
"ChangePercent": -0.017516983672976494,
"ChangeAmount": -0.50999999046325684,
"TradingVolume": 895793,
"TradingAmount": 2647248384,
"Swing": 0.077280811965465546,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:50:00",
"Open": 2909.77001953125,
"Close": 2908.860107421875,
"High": 2911.199951171875,
"Low": 2908.199951171875,
"ChangePercent": -0.031273949891328812,
"ChangeAmount": -0.9100000262260437,
"TradingVolume": 737606,
"TradingAmount": 2097669248,
"Swing": 0.10310093313455582,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 10:55:00",
"Open": 2908.889892578125,
"Close": 2907.9599609375,
"High": 2910.3701171875,
"Low": 2907.669921875,
"ChangePercent": -0.031970959156751633,
"ChangeAmount": -0.93000000715255737,
"TradingVolume": 956082,
"TradingAmount": 1949327360,
"Swing": 0.092818908393383026,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:00:00",
"Open": 2907.989990234375,
"Close": 2903.679931640625,
"High": 2908.449951171875,
"Low": 2903.330078125,
"ChangePercent": -0.14821234345436096,
"ChangeAmount": -4.309999942779541,
"TradingVolume": 801990,
"TradingAmount": 2211417600,
"Swing": 0.17606663703918457,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:05:00",
"Open": 2902.4599609375,
"Close": 2904.77001953125,
"High": 2905.030029296875,
"Low": 2901.110107421875,
"ChangePercent": 0.0795876607298851,
"ChangeAmount": 2.309999942779541,
"TradingVolume": 824569,
"TradingAmount": 2559349504,
"Swing": 0.13505785167217255,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:10:00",
"Open": 2905.719970703125,
"Close": 2904.800048828125,
"High": 2905.929931640625,
"Low": 2903.85009765625,
"ChangePercent": -0.031661689281463623,
"ChangeAmount": -0.92000001668930054,
"TradingVolume": 474949,
"TradingAmount": 1650337536,
"Swing": 0.071582943201065063,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:15:00",
"Open": 2904.800048828125,
"Close": 2905.659912109375,
"High": 2906.949951171875,
"Low": 2904.199951171875,
"ChangePercent": 0.02960616908967495,
"ChangeAmount": 0.86000001430511475,
"TradingVolume": 524927,
"TradingAmount": 1311215872,
"Swing": 0.094670891761779785,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:20:00",
"Open": 2904.590087890625,
"Close": 2904.300048828125,
"High": 2905.6201171875,
"Low": 2903.949951171875,
"ChangePercent": -0.0099841970950365067,
"ChangeAmount": -0.28999999165534973,
"TradingVolume": 588931,
"TradingAmount": 1347317376,
"Swing": 0.057495206594467163,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:25:00",
"Open": 2903.8701171875,
"Close": 2905.31005859375,
"High": 2905.550048828125,
"Low": 2903.080078125,
"ChangePercent": 0.049588996917009354,
"ChangeAmount": 1.440000057220459,
"TradingVolume": 687327,
"TradingAmount": 1905116160,
"Swing": 0.085058905184268951,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 11:30:00",
"Open": 2904.639892578125,
"Close": 2905.179931640625,
"High": 2905.800048828125,
"Low": 2903.889892578125,
"ChangePercent": 0.018590943887829781,
"ChangeAmount": 0.54000002145767212,
"TradingVolume": 706620,
"TradingAmount": 1855800448,
"Swing": 0.065756857395172119,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:05:00",
"Open": 2907.64990234375,
"Close": 2910.489990234375,
"High": 2911.77001953125,
"Low": 2905.64990234375,
"ChangePercent": 0.097673378884792328,
"ChangeAmount": 2.8399999141693115,
"TradingVolume": 1147679,
"TradingAmount": 4038670080,
"Swing": 0.2104792594909668,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:10:00",
"Open": 2909.6298828125,
"Close": 2908.830078125,
"High": 2910.5400390625,
"Low": 2908.070068359375,
"ChangePercent": -0.027494905516505241,
"ChangeAmount": -0.800000011920929,
"TradingVolume": 474458,
"TradingAmount": 1758955264,
"Swing": 0.084890522062778473,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:15:00",
"Open": 2909.06005859375,
"Close": 2906.409912109375,
"High": 2909.679931640625,
"Low": 2905.239990234375,
"ChangePercent": -0.0910947173833847,
"ChangeAmount": -2.6500000953674316,
"TradingVolume": 620473,
"TradingAmount": 1839745792,
"Swing": 0.15262661874294281,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:20:00",
"Open": 2907.260009765625,
"Close": 2908.030029296875,
"High": 2908.1201171875,
"Low": 2905.830078125,
"ChangePercent": 0.026485418900847435,
"ChangeAmount": 0.76999998092651367,
"TradingVolume": 635765,
"TradingAmount": 2128571392,
"Swing": 0.078768327832221985,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:25:00",
"Open": 2908.340087890625,
"Close": 2907.010009765625,
"High": 2909.02001953125,
"Low": 2906.330078125,
"ChangePercent": -0.045730553567409515,
"ChangeAmount": -1.3300000429153442,
"TradingVolume": 757488,
"TradingAmount": 2780172032,
"Swing": 0.092492625117301941,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:30:00",
"Open": 2908.77001953125,
"Close": 2911.429931640625,
"High": 2911.60009765625,
"Low": 2906.820068359375,
"ChangePercent": 0.091447584331035614,
"ChangeAmount": 2.6600000858306885,
"TradingVolume": 583643,
"TradingAmount": 2124468352,
"Swing": 0.16433063149452209,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:35:00",
"Open": 2913.889892578125,
"Close": 2912.570068359375,
"High": 2915.090087890625,
"Low": 2911.300048828125,
"ChangePercent": -0.04530026763677597,
"ChangeAmount": -1.3200000524520874,
"TradingVolume": 706839,
"TradingAmount": 2753792768,
"Swing": 0.13006667792797089,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:40:00",
"Open": 2914.889892578125,
"Close": 2914.10009765625,
"High": 2915.18994140625,
"Low": 2912.469970703125,
"ChangePercent": -0.027102222666144371,
"ChangeAmount": -0.79000002145767212,
"TradingVolume": 614381,
"TradingAmount": 2839306752,
"Swing": 0.093313984572887421,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:45:00",
"Open": 2913.300048828125,
"Close": 2914.550048828125,
"High": 2914.830078125,
"Low": 2913.2099609375,
"ChangePercent": 0.042906668037176132,
"ChangeAmount": 1.25,
"TradingVolume": 527999,
"TradingAmount": 2129336704,
"Swing": 0.055607043206691742,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:50:00",
"Open": 2914.800048828125,
"Close": 2913.580078125,
"High": 2915.219970703125,
"Low": 2913.219970703125,
"ChangePercent": -0.041855357587337494,
"ChangeAmount": -1.2200000286102295,
"TradingVolume": 467304,
"TradingAmount": 1718205696,
"Swing": 0.068615339696407318,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 13:55:00",
"Open": 2913.219970703125,
"Close": 2910.659912109375,
"High": 2913.929931640625,
"Low": 2910.14990234375,
"ChangePercent": -0.08787526935338974,
"ChangeAmount": -2.559999942779541,
"TradingVolume": 485414,
"TradingAmount": 1919385728,
"Swing": 0.12975333631038666,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:00:00",
"Open": 2909.760009765625,
"Close": 2910.81005859375,
"High": 2911.300048828125,
"Low": 2908.31005859375,
"ChangePercent": 0.036085449159145355,
"ChangeAmount": 1.0499999523162842,
"TradingVolume": 482141,
"TradingAmount": 1809063168,
"Swing": 0.10275761783123016,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:05:00",
"Open": 2910.080078125,
"Close": 2908.590087890625,
"High": 2911.260009765625,
"Low": 2908.590087890625,
"ChangePercent": -0.051201339811086655,
"ChangeAmount": -1.4900000095367432,
"TradingVolume": 669271,
"TradingAmount": 1861943424,
"Swing": 0.091750055551528931,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:10:00",
"Open": 2908.169921875,
"Close": 2907.949951171875,
"High": 2908.919921875,
"Low": 2907.2900390625,
"ChangePercent": -0.00756489485502243,
"ChangeAmount": -0.2199999988079071,
"TradingVolume": 548083,
"TradingAmount": 1752757248,
"Swing": 0.056048993021249771,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:15:00",
"Open": 2909.3798828125,
"Close": 2911,
"High": 2911.739990234375,
"Low": 2907.8701171875,
"ChangePercent": 0.055681966245174408,
"ChangeAmount": 1.6200000047683716,
"TradingVolume": 506313,
"TradingAmount": 1510759936,
"Swing": 0.13301803171634674,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:20:00",
"Open": 2910.719970703125,
"Close": 2911.75,
"High": 2911.780029296875,
"Low": 2910.409912109375,
"ChangePercent": 0.035386431962251663,
"ChangeAmount": 1.0299999713897705,
"TradingVolume": 397605,
"TradingAmount": 1420540160,
"Swing": 0.047067392617464066,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:25:00",
"Open": 2909.89990234375,
"Close": 2911.1298828125,
"High": 2911.6201171875,
"Low": 2909.429931640625,
"ChangePercent": 0.042269494384527206,
"ChangeAmount": 1.2300000190734863,
"TradingVolume": 550515,
"TradingAmount": 1574093312,
"Swing": 0.07526031881570816,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:30:00",
"Open": 2911.760009765625,
"Close": 2911.639892578125,
"High": 2912.06005859375,
"Low": 2910.919921875,
"ChangePercent": -0.0041212188079953194,
"ChangeAmount": -0.11999999731779099,
"TradingVolume": 503622,
"TradingAmount": 1522653696,
"Swing": 0.039151579141616821,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:35:00",
"Open": 2911.5,
"Close": 2914.2099609375,
"High": 2914.35009765625,
"Low": 2910.820068359375,
"ChangePercent": 0.093079172074794769,
"ChangeAmount": 2.7100000381469727,
"TradingVolume": 844213,
"TradingAmount": 2154415616,
"Swing": 0.12124334275722504,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:40:00",
"Open": 2913.830078125,
"Close": 2914.409912109375,
"High": 2914.93994140625,
"Low": 2913.340087890625,
"ChangePercent": 0.019905073568224907,
"ChangeAmount": 0.57999998331069946,
"TradingVolume": 580824,
"TradingAmount": 1926388480,
"Swing": 0.054910548031330109,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:45:00",
"Open": 2914.60009765625,
"Close": 2913.300048828125,
"High": 2914.699951171875,
"Low": 2912.679931640625,
"ChangePercent": -0.044603034853935242,
"ChangeAmount": -1.2999999523162842,
"TradingVolume": 697578,
"TradingAmount": 2184912640,
"Swing": 0.069306254386901855,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:50:00",
"Open": 2913.77001953125,
"Close": 2913.2099609375,
"High": 2913.89990234375,
"Low": 2912.179931640625,
"ChangePercent": -0.019219087436795235,
"ChangeAmount": -0.56000000238418579,
"TradingVolume": 711440,
"TradingAmount": 2362865408,
"Swing": 0.059030052274465561,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 14:55:00",
"Open": 2913.429931640625,
"Close": 2912.300048828125,
"High": 2913.510009765625,
"Low": 2912.090087890625,
"ChangePercent": -0.0387858971953392,
"ChangeAmount": -1.1299999952316284,
"TradingVolume": 1073358,
"TradingAmount": 3396717056,
"Swing": 0.048739802092313766,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-07 15:00:00",
"Open": 2912.60009765625,
"Close": 2911.72998046875,
"High": 2913.6298828125,
"Low": 2911.72998046875,
"ChangePercent": -0.029870219528675079,
"ChangeAmount": -0.87000000476837158,
"TradingVolume": 1087196,
"TradingAmount": 3405146112,
"Swing": 0.065233811736106873,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:30:00",
"Open": 2915.159912109375,
"Close": 2915.159912109375,
"High": 2915.159912109375,
"Low": 2915.159912109375,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 204296,
"TradingAmount": 733404992,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:35:00",
"Open": 2921.0400390625,
"Close": 2920.81005859375,
"High": 2922.06005859375,
"Low": 2915.389892578125,
"ChangePercent": -0.0078739076852798462,
"ChangeAmount": -0.23000000417232513,
"TradingVolume": 3052212,
"TradingAmount": 10986488832,
"Swing": 0.22834332287311554,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:40:00",
"Open": 2920.300048828125,
"Close": 2921.10009765625,
"High": 2922.389892578125,
"Low": 2918.5400390625,
"ChangePercent": 0.027394445613026619,
"ChangeAmount": 0.800000011920929,
"TradingVolume": 1994248,
"TradingAmount": 6741074944,
"Swing": 0.13183577358722687,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:45:00",
"Open": 2919.860107421875,
"Close": 2920.199951171875,
"High": 2922.139892578125,
"Low": 2917.699951171875,
"ChangePercent": 0.011644394136965275,
"ChangeAmount": 0.34000000357627869,
"TradingVolume": 1897422,
"TradingAmount": 6393756672,
"Swing": 0.15206208825111389,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:50:00",
"Open": 2919.070068359375,
"Close": 2920.989990234375,
"High": 2923.43994140625,
"Low": 2918.909912109375,
"ChangePercent": 0.065774373710155487,
"ChangeAmount": 1.9199999570846558,
"TradingVolume": 1959372,
"TradingAmount": 6291788288,
"Swing": 0.15518641471862793,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 09:55:00",
"Open": 2918.830078125,
"Close": 2921.02001953125,
"High": 2922.989990234375,
"Low": 2918.7900390625,
"ChangePercent": 0.075030066072940826,
"ChangeAmount": 2.190000057220459,
"TradingVolume": 1521708,
"TradingAmount": 4907679744,
"Swing": 0.14389327168464661,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:00:00",
"Open": 2917.550048828125,
"Close": 2916.510009765625,
"High": 2920.75,
"Low": 2916.320068359375,
"ChangePercent": -0.035646345466375351,
"ChangeAmount": -1.0399999618530273,
"TradingVolume": 1112439,
"TradingAmount": 3953450752,
"Swing": 0.1518397331237793,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:05:00",
"Open": 2915.800048828125,
"Close": 2915.280029296875,
"High": 2916.580078125,
"Low": 2914.35009765625,
"ChangePercent": -0.017833869904279709,
"ChangeAmount": -0.51999998092651367,
"TradingVolume": 1413484,
"TradingAmount": 4165228032,
"Swing": 0.076479867100715637,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:10:00",
"Open": 2915.419921875,
"Close": 2915.89990234375,
"High": 2916.070068359375,
"Low": 2914.64990234375,
"ChangePercent": 0.016464179381728172,
"ChangeAmount": 0.47999998927116394,
"TradingVolume": 967543,
"TradingAmount": 2998064128,
"Swing": 0.0487065315246582,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:15:00",
"Open": 2915.030029296875,
"Close": 2913.340087890625,
"High": 2916.330078125,
"Low": 2913.2099609375,
"ChangePercent": -0.057975389063358307,
"ChangeAmount": -1.690000057220459,
"TradingVolume": 1172363,
"TradingAmount": 3340064000,
"Swing": 0.10703148692846298,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:20:00",
"Open": 2913.93994140625,
"Close": 2915.39990234375,
"High": 2915.409912109375,
"Low": 2912.9599609375,
"ChangePercent": 0.050103981047868729,
"ChangeAmount": 1.4600000381469727,
"TradingVolume": 1023537,
"TradingAmount": 2883304192,
"Swing": 0.0840786024928093,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:25:00",
"Open": 2916.429931640625,
"Close": 2917.179931640625,
"High": 2917.919921875,
"Low": 2914.929931640625,
"ChangePercent": 0.025716371834278107,
"ChangeAmount": 0.75,
"TradingVolume": 1051048,
"TradingAmount": 3772276480,
"Swing": 0.1025226041674614,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:30:00",
"Open": 2918.75,
"Close": 2915.64990234375,
"High": 2919.590087890625,
"Low": 2915.179931640625,
"ChangePercent": -0.10620985180139542,
"ChangeAmount": -3.0999999046325684,
"TradingVolume": 986642,
"TradingAmount": 3838369792,
"Swing": 0.15109208226203918,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:35:00",
"Open": 2915.56005859375,
"Close": 2916.18994140625,
"High": 2916.340087890625,
"Low": 2914.830078125,
"ChangePercent": 0.021608198061585426,
"ChangeAmount": 0.62999999523162842,
"TradingVolume": 956907,
"TradingAmount": 3399735040,
"Swing": 0.051791079342365265,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:40:00",
"Open": 2915.760009765625,
"Close": 2914.510009765625,
"High": 2917.159912109375,
"Low": 2914.510009765625,
"ChangePercent": -0.042870469391345978,
"ChangeAmount": -1.25,
"TradingVolume": 696987,
"TradingAmount": 2896739328,
"Swing": 0.09088539332151413,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:45:00",
"Open": 2914.389892578125,
"Close": 2915.760009765625,
"High": 2916.2099609375,
"Low": 2914.050048828125,
"ChangePercent": 0.047008123248815536,
"ChangeAmount": 1.3700000047683716,
"TradingVolume": 644600,
"TradingAmount": 2281828096,
"Swing": 0.074114993214607239,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:50:00",
"Open": 2915.989990234375,
"Close": 2917.550048828125,
"High": 2918.7099609375,
"Low": 2914.669921875,
"ChangePercent": 0.053498126566410065,
"ChangeAmount": 1.559999942779541,
"TradingVolume": 610997,
"TradingAmount": 1867457280,
"Swing": 0.138546422123909,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 10:55:00",
"Open": 2915.679931640625,
"Close": 2913.699951171875,
"High": 2917.419921875,
"Low": 2913.52001953125,
"ChangePercent": -0.067908689379692078,
"ChangeAmount": -1.9800000190734863,
"TradingVolume": 539991,
"TradingAmount": 1747869696,
"Swing": 0.13375952839851379,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:00:00",
"Open": 2914.469970703125,
"Close": 2913.800048828125,
"High": 2915.219970703125,
"Low": 2913.699951171875,
"ChangePercent": -0.022988742217421532,
"ChangeAmount": -0.67000001668930054,
"TradingVolume": 448304,
"TradingAmount": 1393168256,
"Swing": 0.0521535649895668,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:05:00",
"Open": 2911.889892578125,
"Close": 2913.280029296875,
"High": 2913.85009765625,
"Low": 2911.889892578125,
"ChangePercent": 0.047735318541526794,
"ChangeAmount": 1.3899999856948853,
"TradingVolume": 477088,
"TradingAmount": 1502541568,
"Swing": 0.067310236394405365,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:10:00",
"Open": 2914.5400390625,
"Close": 2914.89990234375,
"High": 2915.159912109375,
"Low": 2913.2900390625,
"ChangePercent": 0.012351863086223602,
"ChangeAmount": 0.36000001430511475,
"TradingVolume": 476212,
"TradingAmount": 1282118528,
"Swing": 0.064161069691181183,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:15:00",
"Open": 2915.610107421875,
"Close": 2915.300048828125,
"High": 2916.25,
"Low": 2914.590087890625,
"ChangePercent": -0.010632423684000969,
"ChangeAmount": -0.31000000238418579,
"TradingVolume": 365998,
"TradingAmount": 1115696896,
"Swing": 0.056934911757707596,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:20:00",
"Open": 2915.050048828125,
"Close": 2917.090087890625,
"High": 2917.330078125,
"Low": 2914.469970703125,
"ChangePercent": 0.069981649518013,
"ChangeAmount": 2.0399999618530273,
"TradingVolume": 519481,
"TradingAmount": 1220281216,
"Swing": 0.098111525177955627,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:25:00",
"Open": 2915.969970703125,
"Close": 2914.219970703125,
"High": 2916.969970703125,
"Low": 2914.219970703125,
"ChangePercent": -0.060014333575963974,
"ChangeAmount": -1.75,
"TradingVolume": 416881,
"TradingAmount": 1228633344,
"Swing": 0.094308242201805115,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 11:30:00",
"Open": 2914.580078125,
"Close": 2915.889892578125,
"High": 2916.010009765625,
"Low": 2914.1298828125,
"ChangePercent": 0.044946443289518356,
"ChangeAmount": 1.309999942779541,
"TradingVolume": 432726,
"TradingAmount": 1165479040,
"Swing": 0.064503289759159088,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:05:00",
"Open": 2911.22998046875,
"Close": 2913.179931640625,
"High": 2915.97998046875,
"Low": 2910.820068359375,
"ChangePercent": 0.066981993615627289,
"ChangeAmount": 1.9500000476837158,
"TradingVolume": 1064917,
"TradingAmount": 3145199104,
"Swing": 0.17724466323852539,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:10:00",
"Open": 2913.39990234375,
"Close": 2908.169921875,
"High": 2914.39990234375,
"Low": 2907.6298828125,
"ChangePercent": -0.17951534688472748,
"ChangeAmount": -5.2300000190734863,
"TradingVolume": 637757,
"TradingAmount": 2091724800,
"Swing": 0.23237454891204834,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:15:00",
"Open": 2909.10009765625,
"Close": 2912.219970703125,
"High": 2912.60009765625,
"Low": 2908.050048828125,
"ChangePercent": 0.1072496622800827,
"ChangeAmount": 3.119999885559082,
"TradingVolume": 545396,
"TradingAmount": 1716695040,
"Swing": 0.15640576183795929,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:20:00",
"Open": 2911,
"Close": 2915.02001953125,
"High": 2915.669921875,
"Low": 2910.840087890625,
"ChangePercent": 0.13809686899185181,
"ChangeAmount": 4.0199999809265137,
"TradingVolume": 685432,
"TradingAmount": 2283283456,
"Swing": 0.16592235863208771,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:25:00",
"Open": 2915.340087890625,
"Close": 2916.260009765625,
"High": 2917.719970703125,
"Low": 2914.659912109375,
"ChangePercent": 0.03155720978975296,
"ChangeAmount": 0.92000001668930054,
"TradingVolume": 561975,
"TradingAmount": 1851369600,
"Swing": 0.10496202856302261,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:30:00",
"Open": 2916.75,
"Close": 2914.159912109375,
"High": 2917.18994140625,
"Low": 2913.840087890625,
"ChangePercent": -0.088797464966773987,
"ChangeAmount": -2.5899999141693115,
"TradingVolume": 495103,
"TradingAmount": 1451387008,
"Swing": 0.11485385894775391,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:35:00",
"Open": 2913.860107421875,
"Close": 2911.56005859375,
"High": 2914.669921875,
"Low": 2911.56005859375,
"ChangePercent": -0.078933097422122955,
"ChangeAmount": -2.2999999523162842,
"TradingVolume": 590708,
"TradingAmount": 1654576384,
"Swing": 0.10673128068447113,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:40:00",
"Open": 2912.110107421875,
"Close": 2915.239990234375,
"High": 2915.239990234375,
"Low": 2910.969970703125,
"ChangePercent": 0.10748220235109329,
"ChangeAmount": 3.130000114440918,
"TradingVolume": 533192,
"TradingAmount": 1482824960,
"Swing": 0.14662908017635345,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:45:00",
"Open": 2914.93994140625,
"Close": 2914.330078125,
"High": 2916.02001953125,
"Low": 2914.1298828125,
"ChangePercent": -0.020926674827933311,
"ChangeAmount": -0.61000001430511475,
"TradingVolume": 487188,
"TradingAmount": 1438118528,
"Swing": 0.064838387072086334,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:50:00",
"Open": 2914.52001953125,
"Close": 2915.18994140625,
"High": 2916.090087890625,
"Low": 2913.89990234375,
"ChangePercent": 0.022988347336649895,
"ChangeAmount": 0.67000001668930054,
"TradingVolume": 404886,
"TradingAmount": 1419545856,
"Swing": 0.075141020119190216,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 13:55:00",
"Open": 2916.5400390625,
"Close": 2912.8701171875,
"High": 2916.929931640625,
"Low": 2912.22998046875,
"ChangePercent": -0.12583403289318085,
"ChangeAmount": -3.6700000762939453,
"TradingVolume": 483304,
"TradingAmount": 1769252096,
"Swing": 0.16114985942840576,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:00:00",
"Open": 2912.489990234375,
"Close": 2913.72998046875,
"High": 2914.4599609375,
"Low": 2912.030029296875,
"ChangePercent": 0.042575255036354065,
"ChangeAmount": 1.2400000095367432,
"TradingVolume": 464480,
"TradingAmount": 1323982208,
"Swing": 0.083433762192726135,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:05:00",
"Open": 2912.320068359375,
"Close": 2910.2099609375,
"High": 2913.840087890625,
"Low": 2910.159912109375,
"ChangePercent": -0.072450831532478333,
"ChangeAmount": -2.1099998950958252,
"TradingVolume": 534286,
"TradingAmount": 1743962880,
"Swing": 0.12635974586009979,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:10:00",
"Open": 2908.580078125,
"Close": 2910.2099609375,
"High": 2910.22998046875,
"Low": 2907.889892578125,
"ChangePercent": 0.056041091680526733,
"ChangeAmount": 1.6299999952316284,
"TradingVolume": 532502,
"TradingAmount": 1833786496,
"Swing": 0.080451630055904388,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:15:00",
"Open": 2910.330078125,
"Close": 2907.929931640625,
"High": 2910.5400390625,
"Low": 2907.860107421875,
"ChangePercent": -0.082464873790740967,
"ChangeAmount": -2.4000000953674316,
"TradingVolume": 531720,
"TradingAmount": 1852898304,
"Swing": 0.092085778713226318,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:20:00",
"Open": 2907.610107421875,
"Close": 2903.77001953125,
"High": 2907.89990234375,
"Low": 2903.77001953125,
"ChangePercent": -0.1320672333240509,
"ChangeAmount": -3.8399999141693115,
"TradingVolume": 666672,
"TradingAmount": 2414569728,
"Swing": 0.14204105734825134,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:25:00",
"Open": 2901.929931640625,
"Close": 2904.8798828125,
"High": 2904.8798828125,
"Low": 2901.330078125,
"ChangePercent": 0.1016564816236496,
"ChangeAmount": 2.9500000476837158,
"TradingVolume": 808378,
"TradingAmount": 2630311424,
"Swing": 0.1223323792219162,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:30:00",
"Open": 2904.889892578125,
"Close": 2907.340087890625,
"High": 2907.56005859375,
"Low": 2904.409912109375,
"ChangePercent": 0.084340542554855347,
"ChangeAmount": 2.4500000476837158,
"TradingVolume": 591171,
"TradingAmount": 1931076096,
"Swing": 0.10843784362077713,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:35:00",
"Open": 2906.43994140625,
"Close": 2906.35009765625,
"High": 2907.889892578125,
"Low": 2905.929931640625,
"ChangePercent": -0.0030965718906372786,
"ChangeAmount": -0.090000003576278687,
"TradingVolume": 914822,
"TradingAmount": 2204420608,
"Swing": 0.067436449229717255,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:40:00",
"Open": 2907.56005859375,
"Close": 2908.6298828125,
"High": 2908.800048828125,
"Low": 2905.89990234375,
"ChangePercent": 0.03680061548948288,
"ChangeAmount": 1.0700000524520874,
"TradingVolume": 649330,
"TradingAmount": 1847557376,
"Swing": 0.099739991128444672,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:45:00",
"Open": 2908.64990234375,
"Close": 2909.889892578125,
"High": 2910.669921875,
"Low": 2908.56005859375,
"ChangePercent": 0.042631462216377258,
"ChangeAmount": 1.2400000095367432,
"TradingVolume": 858664,
"TradingAmount": 2333000704,
"Swing": 0.072542242705821991,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:50:00",
"Open": 2908.360107421875,
"Close": 2909.89990234375,
"High": 2910.1298828125,
"Low": 2908.239990234375,
"ChangePercent": 0.052950803190469742,
"ChangeAmount": 1.5399999618530273,
"TradingVolume": 913045,
"TradingAmount": 2547349504,
"Swing": 0.064985074102878571,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 14:55:00",
"Open": 2909.97998046875,
"Close": 2909.659912109375,
"High": 2910.360107421875,
"Low": 2909.43994140625,
"ChangePercent": -0.010996638797223568,
"ChangeAmount": -0.31999999284744263,
"TradingVolume": 1022290,
"TradingAmount": 2972297984,
"Swing": 0.03161533921957016,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-08 15:00:00",
"Open": 2910.06005859375,
"Close": 2908.800048828125,
"High": 2910.419921875,
"Low": 2908.800048828125,
"ChangePercent": -0.043298076838254929,
"ChangeAmount": -1.2599999904632568,
"TradingVolume": 1123920,
"TradingAmount": 3010643200,
"Swing": 0.05566895380616188,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:30:00",
"Open": 2911.68994140625,
"Close": 2911.68994140625,
"High": 2911.68994140625,
"Low": 2911.68994140625,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 204246,
"TradingAmount": 673044352,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:35:00",
"Open": 2908.090087890625,
"Close": 2902.969970703125,
"High": 2912.760009765625,
"Low": 2902.969970703125,
"ChangePercent": -0.17606057226657867,
"ChangeAmount": -5.119999885559082,
"TradingVolume": 2488809,
"TradingAmount": 9791481856,
"Swing": 0.33664706349372864,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:40:00",
"Open": 2901.419921875,
"Close": 2904.199951171875,
"High": 2904.56005859375,
"Low": 2900.47998046875,
"ChangePercent": 0.095815151929855347,
"ChangeAmount": 2.7799999713897705,
"TradingVolume": 1607543,
"TradingAmount": 5829650432,
"Swing": 0.14062079787254333,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:45:00",
"Open": 2906,
"Close": 2903.639892578125,
"High": 2906.360107421875,
"Low": 2900.06005859375,
"ChangePercent": -0.081211283802986145,
"ChangeAmount": -2.3599998950958252,
"TradingVolume": 1141373,
"TradingAmount": 4312851456,
"Swing": 0.21679283678531647,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:50:00",
"Open": 2905.5400390625,
"Close": 2905.330078125,
"High": 2906.1298828125,
"Low": 2903.550048828125,
"ChangePercent": -0.0072275721468031406,
"ChangeAmount": -0.20999999344348907,
"TradingVolume": 1146598,
"TradingAmount": 3887190784,
"Swing": 0.088795885443687439,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 09:55:00",
"Open": 2905.090087890625,
"Close": 2907.25,
"High": 2907.409912109375,
"Low": 2904.080078125,
"ChangePercent": 0.074352256953716278,
"ChangeAmount": 2.1600000858306885,
"TradingVolume": 1044211,
"TradingAmount": 3454868224,
"Swing": 0.11462640017271042,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:00:00",
"Open": 2909.75,
"Close": 2913.1201171875,
"High": 2913.219970703125,
"Low": 2906.93994140625,
"ChangePercent": 0.11581750959157944,
"ChangeAmount": 3.369999885559082,
"TradingVolume": 1567921,
"TradingAmount": 4741724672,
"Swing": 0.21582610905170441,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:05:00",
"Open": 2911.719970703125,
"Close": 2911.64990234375,
"High": 2913.409912109375,
"Low": 2908.909912109375,
"ChangePercent": -0.002404077211394906,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 988816,
"TradingAmount": 3302194176,
"Swing": 0.15454782545566559,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:10:00",
"Open": 2910.360107421875,
"Close": 2909.659912109375,
"High": 2912.43994140625,
"Low": 2908.139892578125,
"ChangePercent": -0.024052007123827934,
"ChangeAmount": -0.699999988079071,
"TradingVolume": 791150,
"TradingAmount": 2422491904,
"Swing": 0.14774803817272186,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:15:00",
"Open": 2910.090087890625,
"Close": 2906.739990234375,
"High": 2911.320068359375,
"Low": 2906.739990234375,
"ChangePercent": -0.11511671543121338,
"ChangeAmount": -3.3499999046325684,
"TradingVolume": 721418,
"TradingAmount": 2764933120,
"Swing": 0.15738344192504883,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:20:00",
"Open": 2906.89990234375,
"Close": 2907.5,
"High": 2909.10009765625,
"Low": 2906.550048828125,
"ChangePercent": 0.020640544593334198,
"ChangeAmount": 0.60000002384185791,
"TradingVolume": 612103,
"TradingAmount": 2120896256,
"Swing": 0.087722316384315491,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:25:00",
"Open": 2908.27001953125,
"Close": 2905.320068359375,
"High": 2908.75,
"Low": 2905.0400390625,
"ChangePercent": -0.10143487155437469,
"ChangeAmount": -2.9500000476837158,
"TradingVolume": 574342,
"TradingAmount": 1976157568,
"Swing": 0.12756724655628204,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:30:00",
"Open": 2905.60009765625,
"Close": 2905.97998046875,
"High": 2906.68994140625,
"Low": 2904.93994140625,
"ChangePercent": 0.013078194111585617,
"ChangeAmount": 0.37999999523162842,
"TradingVolume": 717086,
"TradingAmount": 1860587520,
"Swing": 0.06022852286696434,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:35:00",
"Open": 2906.530029296875,
"Close": 2906.3701171875,
"High": 2907.25,
"Low": 2905.85009765625,
"ChangePercent": -0.0055048461072146893,
"ChangeAmount": -0.15999999642372131,
"TradingVolume": 752270,
"TradingAmount": 2036833536,
"Swing": 0.048167403787374496,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:40:00",
"Open": 2907.5,
"Close": 2907.39990234375,
"High": 2908.760009765625,
"Low": 2906.360107421875,
"ChangePercent": -0.0034393807873129845,
"ChangeAmount": -0.10000000149011612,
"TradingVolume": 492466,
"TradingAmount": 1622494976,
"Swing": 0.082545138895511627,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:45:00",
"Open": 2907.8798828125,
"Close": 2908.239990234375,
"High": 2908.679931640625,
"Low": 2907.219970703125,
"ChangePercent": 0.012380152940750122,
"ChangeAmount": 0.36000001430511475,
"TradingVolume": 740683,
"TradingAmount": 2205618432,
"Swing": 0.050208400934934616,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:50:00",
"Open": 2908.409912109375,
"Close": 2909.43994140625,
"High": 2909.679931640625,
"Low": 2908.0400390625,
"ChangePercent": 0.035414539277553558,
"ChangeAmount": 1.0299999713897705,
"TradingVolume": 563917,
"TradingAmount": 1751014784,
"Swing": 0.056388199329376221,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 10:55:00",
"Open": 2909.909912109375,
"Close": 2909.580078125,
"High": 2910.97998046875,
"Low": 2908.830078125,
"ChangePercent": -0.011340556666254997,
"ChangeAmount": -0.33000001311302185,
"TradingVolume": 591716,
"TradingAmount": 1689083392,
"Swing": 0.073885448276996613,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:00:00",
"Open": 2909.10009765625,
"Close": 2907.989990234375,
"High": 2909.5,
"Low": 2905.6298828125,
"ChangePercent": -0.038156129419803619,
"ChangeAmount": -1.1100000143051147,
"TradingVolume": 771861,
"TradingAmount": 2404834816,
"Swing": 0.13303083181381226,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:05:00",
"Open": 2910.179931640625,
"Close": 2910.68994140625,
"High": 2911.47998046875,
"Low": 2908.090087890625,
"ChangePercent": 0.017524689435958862,
"ChangeAmount": 0.50999999046325684,
"TradingVolume": 703704,
"TradingAmount": 1916730880,
"Swing": 0.11648763716220856,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:10:00",
"Open": 2910.25,
"Close": 2909.06005859375,
"High": 2911.179931640625,
"Low": 2909.06005859375,
"ChangePercent": -0.040889956057071686,
"ChangeAmount": -1.190000057220459,
"TradingVolume": 437378,
"TradingAmount": 1281180672,
"Swing": 0.072845973074436188,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:15:00",
"Open": 2909.840087890625,
"Close": 2907.6298828125,
"High": 2910.43994140625,
"Low": 2907.360107421875,
"ChangePercent": -0.075949192047119141,
"ChangeAmount": -2.2100000381469727,
"TradingVolume": 429918,
"TradingAmount": 1145952768,
"Swing": 0.10584774613380432,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:20:00",
"Open": 2908.239990234375,
"Close": 2908.580078125,
"High": 2909.35009765625,
"Low": 2907.389892578125,
"ChangePercent": 0.011690919287502766,
"ChangeAmount": 0.34000000357627869,
"TradingVolume": 367304,
"TradingAmount": 1119971712,
"Swing": 0.067394711077213287,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:25:00",
"Open": 2908.110107421875,
"Close": 2909.06005859375,
"High": 2909.06005859375,
"Low": 2907.760009765625,
"ChangePercent": 0.032667264342308044,
"ChangeAmount": 0.949999988079071,
"TradingVolume": 431476,
"TradingAmount": 1206742272,
"Swing": 0.044702574610710144,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 11:30:00",
"Open": 2908.239990234375,
"Close": 2906.7900390625,
"High": 2908.860107421875,
"Low": 2906.469970703125,
"ChangePercent": -0.04985833540558815,
"ChangeAmount": -1.4500000476837158,
"TradingVolume": 418980,
"TradingAmount": 985240192,
"Swing": 0.082180291414260864,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:05:00",
"Open": 2906.760009765625,
"Close": 2904.889892578125,
"High": 2907.18994140625,
"Low": 2903.919921875,
"ChangePercent": -0.06433279812335968,
"ChangeAmount": -1.8700000047683716,
"TradingVolume": 887066,
"TradingAmount": 2314954240,
"Swing": 0.11249639093875885,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:10:00",
"Open": 2904.06005859375,
"Close": 2905.969970703125,
"High": 2905.989990234375,
"Low": 2903.7099609375,
"ChangePercent": 0.0657699927687645,
"ChangeAmount": 1.9099999666213989,
"TradingVolume": 450687,
"TradingAmount": 1363446528,
"Swing": 0.078510776162147522,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:15:00",
"Open": 2905.409912109375,
"Close": 2905.72998046875,
"High": 2907.639892578125,
"Low": 2904.760009765625,
"ChangePercent": 0.011013936251401901,
"ChangeAmount": 0.31999999284744263,
"TradingVolume": 581278,
"TradingAmount": 1489935104,
"Swing": 0.099125422537326813,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:20:00",
"Open": 2905.22998046875,
"Close": 2902.389892578125,
"High": 2905.85009765625,
"Low": 2901.93994140625,
"ChangePercent": -0.097754739224910736,
"ChangeAmount": -2.8399999141693115,
"TradingVolume": 464936,
"TradingAmount": 1562255872,
"Swing": 0.13458487391471863,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:25:00",
"Open": 2902.25,
"Close": 2903.0400390625,
"High": 2903.6201171875,
"Low": 2901.429931640625,
"ChangePercent": 0.027220260351896286,
"ChangeAmount": 0.79000002145767212,
"TradingVolume": 489971,
"TradingAmount": 1403689216,
"Swing": 0.075458697974681854,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:30:00",
"Open": 2903.449951171875,
"Close": 2902.64990234375,
"High": 2905.89990234375,
"Low": 2902.64990234375,
"ChangePercent": -0.027553427964448929,
"ChangeAmount": -0.800000011920929,
"TradingVolume": 643639,
"TradingAmount": 1506874880,
"Swing": 0.1119358018040657,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:35:00",
"Open": 2901.14990234375,
"Close": 2900.85009765625,
"High": 2902.68994140625,
"Low": 2899.889892578125,
"ChangePercent": -0.010340726934373379,
"ChangeAmount": -0.30000001192092896,
"TradingVolume": 790689,
"TradingAmount": 1813102336,
"Swing": 0.096513450145721436,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:40:00",
"Open": 2899.31005859375,
"Close": 2901.93994140625,
"High": 2901.949951171875,
"Low": 2899.31005859375,
"ChangePercent": 0.090711236000061035,
"ChangeAmount": 2.630000114440918,
"TradingVolume": 501945,
"TradingAmount": 1335862784,
"Swing": 0.09105614572763443,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:45:00",
"Open": 2903.739990234375,
"Close": 2903.030029296875,
"High": 2904.39990234375,
"Low": 2902.110107421875,
"ChangePercent": -0.024451224133372307,
"ChangeAmount": -0.70999997854232788,
"TradingVolume": 672663,
"TradingAmount": 1563567744,
"Swing": 0.078863807022571564,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:50:00",
"Open": 2902.330078125,
"Close": 2906.139892578125,
"High": 2906.340087890625,
"Low": 2902.330078125,
"ChangePercent": 0.13127383589744568,
"ChangeAmount": 3.809999942779541,
"TradingVolume": 535631,
"TradingAmount": 1609115904,
"Swing": 0.13816484808921814,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 13:55:00",
"Open": 2906.72998046875,
"Close": 2908.77001953125,
"High": 2908.85009765625,
"Low": 2905.5,
"ChangePercent": 0.0701819583773613,
"ChangeAmount": 2.0399999618530273,
"TradingVolume": 622992,
"TradingAmount": 1813756288,
"Swing": 0.11524978280067444,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:00:00",
"Open": 2909.10009765625,
"Close": 2913.9599609375,
"High": 2913.9599609375,
"Low": 2908.3701171875,
"ChangePercent": 0.16706198453903198,
"ChangeAmount": 4.8600001335144043,
"TradingVolume": 711565,
"TradingAmount": 2178077184,
"Swing": 0.19215564429759979,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:05:00",
"Open": 2911.56005859375,
"Close": 2912.409912109375,
"High": 2914.090087890625,
"Low": 2910.77001953125,
"ChangePercent": 0.029193971306085587,
"ChangeAmount": 0.85000002384185791,
"TradingVolume": 492623,
"TradingAmount": 1602335744,
"Swing": 0.1140282154083252,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:10:00",
"Open": 2910.820068359375,
"Close": 2909.64990234375,
"High": 2912.179931640625,
"Low": 2909.300048828125,
"ChangePercent": -0.040194857865571976,
"ChangeAmount": -1.1699999570846558,
"TradingVolume": 611685,
"TradingAmount": 1316781568,
"Swing": 0.098941192030906677,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:15:00",
"Open": 2909.2099609375,
"Close": 2910.949951171875,
"High": 2911.0400390625,
"Low": 2908.919921875,
"ChangePercent": 0.059810049831867218,
"ChangeAmount": 1.7400000095367432,
"TradingVolume": 450248,
"TradingAmount": 1244495360,
"Swing": 0.072872020304203033,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:20:00",
"Open": 2911.010009765625,
"Close": 2910.56005859375,
"High": 2911.60009765625,
"Low": 2910.56005859375,
"ChangePercent": -0.015458552166819572,
"ChangeAmount": -0.44999998807907104,
"TradingVolume": 442210,
"TradingAmount": 1289728512,
"Swing": 0.035726431757211685,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:25:00",
"Open": 2910.300048828125,
"Close": 2912.159912109375,
"High": 2912.75,
"Low": 2909.570068359375,
"ChangePercent": 0.063910938799381256,
"ChangeAmount": 1.8600000143051147,
"TradingVolume": 449946,
"TradingAmount": 1409151104,
"Swing": 0.10926708579063416,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:30:00",
"Open": 2911.64990234375,
"Close": 2912.2900390625,
"High": 2912.2900390625,
"Low": 2910.72998046875,
"ChangePercent": 0.021980663761496544,
"ChangeAmount": 0.63999998569488525,
"TradingVolume": 528280,
"TradingAmount": 1377666048,
"Swing": 0.053577866405248642,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:35:00",
"Open": 2912.35009765625,
"Close": 2915.489990234375,
"High": 2916.260009765625,
"Low": 2911.97998046875,
"ChangePercent": 0.10781671106815338,
"ChangeAmount": 3.1400001049041748,
"TradingVolume": 774291,
"TradingAmount": 1949293312,
"Swing": 0.14696036279201508,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:40:00",
"Open": 2916.169921875,
"Close": 2915.6298828125,
"High": 2916.300048828125,
"Low": 2914.679931640625,
"ChangePercent": -0.018517438322305679,
"ChangeAmount": -0.54000002145767212,
"TradingVolume": 674792,
"TradingAmount": 1846237440,
"Swing": 0.055552318692207336,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:45:00",
"Open": 2915.6298828125,
"Close": 2914.360107421875,
"High": 2915.820068359375,
"Low": 2913.64990234375,
"ChangePercent": -0.043558340519666672,
"ChangeAmount": -1.2699999809265137,
"TradingVolume": 631282,
"TradingAmount": 1942627328,
"Swing": 0.074426449835300446,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:50:00",
"Open": 2913.570068359375,
"Close": 2912.18994140625,
"High": 2914.31005859375,
"Low": 2911.919921875,
"ChangePercent": -0.047364573925733566,
"ChangeAmount": -1.3799999952316284,
"TradingVolume": 738485,
"TradingAmount": 2144367232,
"Swing": 0.082029946148395538,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 14:55:00",
"Open": 2912.489990234375,
"Close": 2911.949951171875,
"High": 2912.739990234375,
"Low": 2911.6298828125,
"ChangePercent": -0.018540836870670319,
"ChangeAmount": -0.54000002145767212,
"TradingVolume": 1007321,
"TradingAmount": 2878656512,
"Swing": 0.038111720234155655,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-09 15:00:00",
"Open": 2912.010009765625,
"Close": 2910.39990234375,
"High": 2912.679931640625,
"Low": 2910.39990234375,
"ChangePercent": -0.055288270115852356,
"ChangeAmount": -1.6100000143051147,
"TradingVolume": 1011182,
"TradingAmount": 2773761024,
"Swing": 0.078296437859535217,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:30:00",
"Open": 2899.090087890625,
"Close": 2899.090087890625,
"High": 2899.090087890625,
"Low": 2899.090087890625,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 185337,
"TradingAmount": 565445120,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:35:00",
"Open": 2903.5400390625,
"Close": 2892.429931640625,
"High": 2904.409912109375,
"Low": 2889.1201171875,
"ChangePercent": -0.38263636827468872,
"ChangeAmount": -11.109999656677246,
"TradingVolume": 3242779,
"TradingAmount": 9868087296,
"Swing": 0.52659857273101807,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:40:00",
"Open": 2893.639892578125,
"Close": 2899.72998046875,
"High": 2899.75,
"Low": 2892.93994140625,
"ChangePercent": 0.21046155691146851,
"ChangeAmount": 6.0900001525878906,
"TradingVolume": 1846242,
"TradingAmount": 5692342784,
"Swing": 0.23534372448921204,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:45:00",
"Open": 2900.85009765625,
"Close": 2899.10009765625,
"High": 2901.320068359375,
"Low": 2898.1201171875,
"ChangePercent": -0.060327146202325821,
"ChangeAmount": -1.75,
"TradingVolume": 1361855,
"TradingAmount": 4356374016,
"Swing": 0.11031249165534973,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:50:00",
"Open": 2899.830078125,
"Close": 2907.18994140625,
"High": 2907.530029296875,
"Low": 2898.1201171875,
"ChangePercent": 0.25380799174308777,
"ChangeAmount": 7.3600001335144043,
"TradingVolume": 1347906,
"TradingAmount": 3834409984,
"Swing": 0.32450178265571594,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 09:55:00",
"Open": 2905.85009765625,
"Close": 2902.889892578125,
"High": 2907.43994140625,
"Low": 2902.6201171875,
"ChangePercent": -0.10186348110437393,
"ChangeAmount": -2.9600000381469727,
"TradingVolume": 1001509,
"TradingAmount": 3351909376,
"Swing": 0.16587229073047638,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:00:00",
"Open": 2903.1201171875,
"Close": 2905.97998046875,
"High": 2906.550048828125,
"Low": 2902.43994140625,
"ChangePercent": 0.098514698445796967,
"ChangeAmount": 2.8599998950958252,
"TradingVolume": 1285668,
"TradingAmount": 3596678656,
"Swing": 0.14157181978225708,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:05:00",
"Open": 2905.419921875,
"Close": 2904.070068359375,
"High": 2906.699951171875,
"Low": 2903.97998046875,
"ChangePercent": -0.046464882791042328,
"ChangeAmount": -1.3500000238418579,
"TradingVolume": 1454549,
"TradingAmount": 3334975232,
"Swing": 0.093618132174015045,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:10:00",
"Open": 2903.590087890625,
"Close": 2906.360107421875,
"High": 2907.89990234375,
"Low": 2903.050048828125,
"ChangePercent": 0.095399141311645508,
"ChangeAmount": 2.7699999809265137,
"TradingVolume": 862868,
"TradingAmount": 2777142528,
"Swing": 0.16703459620475769,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:15:00",
"Open": 2904.93994140625,
"Close": 2904.429931640625,
"High": 2906.6201171875,
"Low": 2902.43994140625,
"ChangePercent": -0.017556300386786461,
"ChangeAmount": -0.50999999046325684,
"TradingVolume": 907105,
"TradingAmount": 2786628096,
"Swing": 0.1438928097486496,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:20:00",
"Open": 2906.050048828125,
"Close": 2901.219970703125,
"High": 2906.219970703125,
"Low": 2901.02001953125,
"ChangePercent": -0.16620498895645142,
"ChangeAmount": -4.8299999237060547,
"TradingVolume": 963665,
"TradingAmount": 2345214208,
"Swing": 0.17893704771995544,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:25:00",
"Open": 2902,
"Close": 2903.919921875,
"High": 2904.340087890625,
"Low": 2901.030029296875,
"ChangePercent": 0.066161267459392548,
"ChangeAmount": 1.9199999570846558,
"TradingVolume": 704880,
"TradingAmount": 1807472768,
"Swing": 0.11405926942825317,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:30:00",
"Open": 2902.6201171875,
"Close": 2903.75,
"High": 2904.159912109375,
"Low": 2902.1298828125,
"ChangePercent": 0.038930345326662064,
"ChangeAmount": 1.1299999952316284,
"TradingVolume": 724300,
"TradingAmount": 2072254080,
"Swing": 0.06993681937456131,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:35:00",
"Open": 2903.949951171875,
"Close": 2905.080078125,
"High": 2905.77001953125,
"Low": 2903.4599609375,
"ChangePercent": 0.038912516087293625,
"ChangeAmount": 1.1299999952316284,
"TradingVolume": 706497,
"TradingAmount": 2226214400,
"Swing": 0.079546824097633362,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:40:00",
"Open": 2905.550048828125,
"Close": 2911.570068359375,
"High": 2912.300048828125,
"Low": 2904.6298828125,
"ChangePercent": 0.20718969404697418,
"ChangeAmount": 6.0199999809265137,
"TradingVolume": 585119,
"TradingAmount": 2642705408,
"Swing": 0.26397755742073059,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:45:00",
"Open": 2909.510009765625,
"Close": 2909.050048828125,
"High": 2911.489990234375,
"Low": 2907.830078125,
"ChangePercent": -0.015810221433639526,
"ChangeAmount": -0.46000000834465027,
"TradingVolume": 505898,
"TradingAmount": 2024033024,
"Swing": 0.12579438090324402,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:50:00",
"Open": 2908.510009765625,
"Close": 2905.64990234375,
"High": 2909.5400390625,
"Low": 2905.550048828125,
"ChangePercent": -0.098332136869430542,
"ChangeAmount": -2.8599998950958252,
"TradingVolume": 398486,
"TradingAmount": 1584827648,
"Swing": 0.13718365132808685,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 10:55:00",
"Open": 2906.64990234375,
"Close": 2907.169921875,
"High": 2907.570068359375,
"Low": 2905.60009765625,
"ChangePercent": 0.01789001002907753,
"ChangeAmount": 0.51999998092651367,
"TradingVolume": 388889,
"TradingAmount": 1201100544,
"Swing": 0.067775614559650421,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:00:00",
"Open": 2907.8701171875,
"Close": 2906.219970703125,
"High": 2908.31005859375,
"Low": 2906.219970703125,
"ChangePercent": -0.056742563843727112,
"ChangeAmount": -1.6499999761581421,
"TradingVolume": 469487,
"TradingAmount": 1351159424,
"Swing": 0.071873918175697327,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:05:00",
"Open": 2906.010009765625,
"Close": 2905.4599609375,
"High": 2906.679931640625,
"Low": 2904.7099609375,
"ChangePercent": -0.018926294520497322,
"ChangeAmount": -0.550000011920929,
"TradingVolume": 385210,
"TradingAmount": 1225087104,
"Swing": 0.067790545523166656,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:10:00",
"Open": 2905.77001953125,
"Close": 2904.300048828125,
"High": 2905.969970703125,
"Low": 2903.5400390625,
"ChangePercent": -0.050588998943567276,
"ChangeAmount": -1.4700000286102295,
"TradingVolume": 308731,
"TradingAmount": 1024717696,
"Swing": 0.083626717329025269,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:15:00",
"Open": 2903.860107421875,
"Close": 2903.860107421875,
"High": 2905.169921875,
"Low": 2903.669921875,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 301578,
"TradingAmount": 1078422272,
"Swing": 0.051655381917953491,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:20:00",
"Open": 2904.320068359375,
"Close": 2903.81005859375,
"High": 2904.56005859375,
"Low": 2903.27001953125,
"ChangePercent": -0.017560048028826714,
"ChangeAmount": -0.50999999046325684,
"TradingVolume": 337473,
"TradingAmount": 929027136,
"Swing": 0.04441659152507782,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:25:00",
"Open": 2904.2099609375,
"Close": 2902.699951171875,
"High": 2904.389892578125,
"Low": 2901.739990234375,
"ChangePercent": -0.051993485540151596,
"ChangeAmount": -1.5099999904632568,
"TradingVolume": 260459,
"TradingAmount": 912873728,
"Swing": 0.0912468433380127,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 11:30:00",
"Open": 2901.659912109375,
"Close": 2902.260009765625,
"High": 2902.72998046875,
"Low": 2901.260009765625,
"ChangePercent": 0.020677817985415459,
"ChangeAmount": 0.60000002384185791,
"TradingVolume": 306366,
"TradingAmount": 979952320,
"Swing": 0.050660654902458191,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:05:00",
"Open": 2905.68994140625,
"Close": 2903.929931640625,
"High": 2906.68994140625,
"Low": 2902.8701171875,
"ChangePercent": -0.060570809990167618,
"ChangeAmount": -1.7599999904632568,
"TradingVolume": 709770,
"TradingAmount": 2312968704,
"Swing": 0.13146619498729706,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:10:00",
"Open": 2904.2900390625,
"Close": 2902.070068359375,
"High": 2906.179931640625,
"Low": 2901.969970703125,
"ChangePercent": -0.076438650488853455,
"ChangeAmount": -2.2200000286102295,
"TradingVolume": 421391,
"TradingAmount": 1294487552,
"Swing": 0.14495797455310822,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:15:00",
"Open": 2901.39990234375,
"Close": 2902.030029296875,
"High": 2902.239990234375,
"Low": 2900.39990234375,
"ChangePercent": 0.021713655441999435,
"ChangeAmount": 0.62999999523162842,
"TradingVolume": 348318,
"TradingAmount": 1177714176,
"Swing": 0.06341765820980072,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:20:00",
"Open": 2901.320068359375,
"Close": 2901.050048828125,
"High": 2902.659912109375,
"Low": 2900.320068359375,
"ChangePercent": -0.0093061085790395737,
"ChangeAmount": -0.27000001072883606,
"TradingVolume": 346135,
"TradingAmount": 1228085888,
"Swing": 0.08065294474363327,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:25:00",
"Open": 2901.89990234375,
"Close": 2901.949951171875,
"High": 2903.02001953125,
"Low": 2900.919921875,
"ChangePercent": 0.0017230090452358127,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 529691,
"TradingAmount": 1267773824,
"Swing": 0.0723663792014122,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:30:00",
"Open": 2902.669921875,
"Close": 2898.18994140625,
"High": 2903.0400390625,
"Low": 2898,
"ChangePercent": -0.15434065461158752,
"ChangeAmount": -4.4800000190734863,
"TradingVolume": 586019,
"TradingAmount": 1412341504,
"Swing": 0.17363324761390686,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:35:00",
"Open": 2899.219970703125,
"Close": 2902.239990234375,
"High": 2902.429931640625,
"Low": 2898.110107421875,
"ChangePercent": 0.1041659489274025,
"ChangeAmount": 3.0199999809265137,
"TradingVolume": 456186,
"TradingAmount": 1430555904,
"Swing": 0.14900559186935425,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:40:00",
"Open": 2903.830078125,
"Close": 2900.469970703125,
"High": 2904.0400390625,
"Low": 2900.25,
"ChangePercent": -0.11570925265550613,
"ChangeAmount": -3.3599998950958252,
"TradingVolume": 427043,
"TradingAmount": 1359803648,
"Swing": 0.13051728904247284,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:45:00",
"Open": 2899.929931640625,
"Close": 2900.5400390625,
"High": 2900.590087890625,
"Low": 2899.260009765625,
"ChangePercent": 0.02103499136865139,
"ChangeAmount": 0.61000001430511475,
"TradingVolume": 352698,
"TradingAmount": 1022020608,
"Swing": 0.045863177627325058,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:50:00",
"Open": 2902.080078125,
"Close": 2901.68994140625,
"High": 2902.639892578125,
"Low": 2900.68994140625,
"ChangePercent": -0.013438637368381023,
"ChangeAmount": -0.38999998569488525,
"TradingVolume": 392651,
"TradingAmount": 1097187840,
"Swing": 0.067193187773227692,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 13:55:00",
"Open": 2901.5,
"Close": 2902.8798828125,
"High": 2903.2099609375,
"Low": 2900.47998046875,
"ChangePercent": 0.047561604529619217,
"ChangeAmount": 1.3799999952316284,
"TradingVolume": 410503,
"TradingAmount": 1150959488,
"Swing": 0.094089262187480927,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:00:00",
"Open": 2901.75,
"Close": 2902.8701171875,
"High": 2902.909912109375,
"Low": 2901.159912109375,
"ChangePercent": 0.03859739750623703,
"ChangeAmount": 1.1200000047683716,
"TradingVolume": 327236,
"TradingAmount": 1194366464,
"Swing": 0.060308434069156647,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:05:00",
"Open": 2902.6298828125,
"Close": 2901.300048828125,
"High": 2903.2900390625,
"Low": 2901.27001953125,
"ChangePercent": -0.045820515602827072,
"ChangeAmount": -1.3300000429153442,
"TradingVolume": 435613,
"TradingAmount": 1121734528,
"Swing": 0.069592058658599854,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:10:00",
"Open": 2900.89990234375,
"Close": 2900.280029296875,
"High": 2901.639892578125,
"Low": 2899.969970703125,
"ChangePercent": -0.021372677758336067,
"ChangeAmount": -0.62000000476837158,
"TradingVolume": 428169,
"TradingAmount": 1166369152,
"Swing": 0.057568341493606567,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:15:00",
"Open": 2900.8798828125,
"Close": 2900.800048828125,
"High": 2901.530029296875,
"Low": 2900.31005859375,
"ChangePercent": -0.0027577837463468313,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 452142,
"TradingAmount": 1184084224,
"Swing": 0.04205620288848877,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:20:00",
"Open": 2900.35009765625,
"Close": 2903.179931640625,
"High": 2903.260009765625,
"Low": 2900.0400390625,
"ChangePercent": 0.097574427723884583,
"ChangeAmount": 2.8299999237060547,
"TradingVolume": 642447,
"TradingAmount": 1480989056,
"Swing": 0.11102108657360077,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:25:00",
"Open": 2904.4599609375,
"Close": 2902.679931640625,
"High": 2904.8701171875,
"Low": 2902.3798828125,
"ChangePercent": -0.061285059899091721,
"ChangeAmount": -1.7799999713897705,
"TradingVolume": 389231,
"TradingAmount": 1099469312,
"Swing": 0.085730224847793579,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:30:00",
"Open": 2902.39990234375,
"Close": 2902.110107421875,
"High": 2902.8798828125,
"Low": 2901.330078125,
"ChangePercent": -0.0099917305633425713,
"ChangeAmount": -0.28999999165534973,
"TradingVolume": 483722,
"TradingAmount": 1413597824,
"Swing": 0.053404077887535095,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:35:00",
"Open": 2903.300048828125,
"Close": 2904.0400390625,
"High": 2905.669921875,
"Low": 2902.260009765625,
"ChangePercent": 0.025488236919045448,
"ChangeAmount": 0.74000000953674316,
"TradingVolume": 668271,
"TradingAmount": 1612196480,
"Swing": 0.11745255440473557,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:40:00",
"Open": 2904.10009765625,
"Close": 2906.800048828125,
"High": 2907.2099609375,
"Low": 2903.840087890625,
"ChangePercent": 0.092972002923488617,
"ChangeAmount": 2.7000000476837158,
"TradingVolume": 682658,
"TradingAmount": 1809705472,
"Swing": 0.1160428375005722,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:45:00",
"Open": 2906.77001953125,
"Close": 2905.030029296875,
"High": 2907.719970703125,
"Low": 2905.030029296875,
"ChangePercent": -0.059860255569219589,
"ChangeAmount": -1.7400000095367432,
"TradingVolume": 633576,
"TradingAmount": 1840510336,
"Swing": 0.092542581260204315,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:50:00",
"Open": 2905.9599609375,
"Close": 2903.72998046875,
"High": 2906.199951171875,
"Low": 2903.68994140625,
"ChangePercent": -0.076738841831684113,
"ChangeAmount": -2.2300000190734863,
"TradingVolume": 845609,
"TradingAmount": 2203988992,
"Swing": 0.0863742083311081,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 14:55:00",
"Open": 2903.1201171875,
"Close": 2902.75,
"High": 2903.7099609375,
"Low": 2902.239990234375,
"ChangePercent": -0.012744909152388573,
"ChangeAmount": -0.37000000476837158,
"TradingVolume": 910780,
"TradingAmount": 2592305920,
"Swing": 0.05063517764210701,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-10 15:00:00",
"Open": 2903.219970703125,
"Close": 2904.2900390625,
"High": 2904.2900390625,
"Low": 2902.679931640625,
"ChangePercent": 0.036855630576610565,
"ChangeAmount": 1.0700000524520874,
"TradingVolume": 882852,
"TradingAmount": 2374159872,
"Swing": 0.055455666035413742,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:30:00",
"Open": 2879.6201171875,
"Close": 2879.6201171875,
"High": 2879.6201171875,
"Low": 2879.6201171875,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 461781,
"TradingAmount": 1442241920,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:35:00",
"Open": 2880.050048828125,
"Close": 2864.080078125,
"High": 2881.18994140625,
"Low": 2863.909912109375,
"ChangePercent": -0.55450427532196045,
"ChangeAmount": -15.970000267028809,
"TradingVolume": 4290511,
"TradingAmount": 12254091264,
"Swing": 0.59998959302902222,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:40:00",
"Open": 2863.800048828125,
"Close": 2854.52001953125,
"High": 2863.800048828125,
"Low": 2854.090087890625,
"ChangePercent": -0.32404497265815735,
"ChangeAmount": -9.2799997329711914,
"TradingVolume": 3355129,
"TradingAmount": 9543019520,
"Swing": 0.339059978723526,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:45:00",
"Open": 2854.5400390625,
"Close": 2851.090087890625,
"High": 2855.7900390625,
"Low": 2850.830078125,
"ChangePercent": -0.12086010724306107,
"ChangeAmount": -3.4500000476837158,
"TradingVolume": 2541511,
"TradingAmount": 6862236160,
"Swing": 0.17375829815864563,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:50:00",
"Open": 2850.929931640625,
"Close": 2850.10009765625,
"High": 2851.81005859375,
"Low": 2847.68994140625,
"ChangePercent": -0.029113307595252991,
"ChangeAmount": -0.82999998331069946,
"TradingVolume": 2430872,
"TradingAmount": 6894932992,
"Swing": 0.14451424777507782,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 09:55:00",
"Open": 2850.239990234375,
"Close": 2854.4599609375,
"High": 2855.27001953125,
"Low": 2848.199951171875,
"ChangePercent": 0.1480577141046524,
"ChangeAmount": 4.21999979019165,
"TradingVolume": 1989048,
"TradingAmount": 5244537856,
"Swing": 0.2480492889881134,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:00:00",
"Open": 2854.6201171875,
"Close": 2856.68994140625,
"High": 2858.7099609375,
"Low": 2853.7099609375,
"ChangePercent": 0.07251402735710144,
"ChangeAmount": 2.0699999332427979,
"TradingVolume": 1198152,
"TradingAmount": 3496770048,
"Swing": 0.17515465617179871,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:05:00",
"Open": 2856.610107421875,
"Close": 2857.090087890625,
"High": 2859.110107421875,
"Low": 2856.3798828125,
"ChangePercent": 0.016803134232759476,
"ChangeAmount": 0.47999998927116394,
"TradingVolume": 1722427,
"TradingAmount": 3854327040,
"Swing": 0.095567822456359863,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:10:00",
"Open": 2856.590087890625,
"Close": 2855.489990234375,
"High": 2857.169921875,
"Low": 2852.409912109375,
"ChangePercent": -0.038507450371980667,
"ChangeAmount": -1.1000000238418579,
"TradingVolume": 1170135,
"TradingAmount": 3206788864,
"Swing": 0.16663224995136261,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:15:00",
"Open": 2855.639892578125,
"Close": 2853.030029296875,
"High": 2855.889892578125,
"Low": 2852.840087890625,
"ChangePercent": -0.091398075222969055,
"ChangeAmount": -2.6099998950958252,
"TradingVolume": 1329272,
"TradingAmount": 3656942336,
"Swing": 0.106806181371212,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:20:00",
"Open": 2853.1298828125,
"Close": 2850.97998046875,
"High": 2853.610107421875,
"Low": 2850.8798828125,
"ChangePercent": -0.075355835258960724,
"ChangeAmount": -2.1500000953674316,
"TradingVolume": 1539496,
"TradingAmount": 3882889984,
"Swing": 0.095684386789798737,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:25:00",
"Open": 2851.139892578125,
"Close": 2849.760009765625,
"High": 2853.3798828125,
"Low": 2849.760009765625,
"ChangePercent": -0.048401691019535065,
"ChangeAmount": -1.3799999952316284,
"TradingVolume": 1021679,
"TradingAmount": 3130513920,
"Swing": 0.12696675956249237,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:30:00",
"Open": 2849.989990234375,
"Close": 2847.02001953125,
"High": 2850.070068359375,
"Low": 2847.02001953125,
"ChangePercent": -0.10421089082956314,
"ChangeAmount": -2.9700000286102295,
"TradingVolume": 952622,
"TradingAmount": 2772806144,
"Swing": 0.10701791942119598,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:35:00",
"Open": 2846.830078125,
"Close": 2846.860107421875,
"High": 2849.06005859375,
"Low": 2845.969970703125,
"ChangePercent": 0.0010538037167862058,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1046308,
"TradingAmount": 2928564992,
"Swing": 0.10854177922010422,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:40:00",
"Open": 2846.409912109375,
"Close": 2844.889892578125,
"High": 2846.949951171875,
"Low": 2844.090087890625,
"ChangePercent": -0.053400598466396332,
"ChangeAmount": -1.5199999809265137,
"TradingVolume": 1105157,
"TradingAmount": 3223035648,
"Swing": 0.1004774421453476,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:45:00",
"Open": 2844.75,
"Close": 2843.679931640625,
"High": 2845.360107421875,
"Low": 2843.010009765625,
"ChangePercent": -0.037613146007061005,
"ChangeAmount": -1.0700000524520874,
"TradingVolume": 856274,
"TradingAmount": 3169755648,
"Swing": 0.082608312368392944,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:50:00",
"Open": 2843.919921875,
"Close": 2850.840087890625,
"High": 2850.840087890625,
"Low": 2843.8798828125,
"ChangePercent": 0.24332611262798309,
"ChangeAmount": 6.9200000762939453,
"TradingVolume": 1027755,
"TradingAmount": 2530288384,
"Swing": 0.24473261833190918,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 10:55:00",
"Open": 2850.489990234375,
"Close": 2846.52001953125,
"High": 2850.699951171875,
"Low": 2846.52001953125,
"ChangePercent": -0.13927429914474487,
"ChangeAmount": -3.9700000286102295,
"TradingVolume": 940554,
"TradingAmount": 2611808256,
"Swing": 0.14664144814014435,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:00:00",
"Open": 2846.429931640625,
"Close": 2852.530029296875,
"High": 2853.139892578125,
"Low": 2845.840087890625,
"ChangePercent": 0.21430353820323944,
"ChangeAmount": 6.0999999046325684,
"TradingVolume": 780520,
"TradingAmount": 2290804736,
"Swing": 0.25646159052848816,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:05:00",
"Open": 2852.169921875,
"Close": 2854.889892578125,
"High": 2855.590087890625,
"Low": 2852.010009765625,
"ChangePercent": 0.0953659862279892,
"ChangeAmount": 2.7200000286102295,
"TradingVolume": 1014065,
"TradingAmount": 2257950208,
"Swing": 0.12551847100257874,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:10:00",
"Open": 2854.760009765625,
"Close": 2851.97998046875,
"High": 2856.14990234375,
"Low": 2851.60009765625,
"ChangePercent": -0.097381219267845154,
"ChangeAmount": -2.7799999713897705,
"TradingVolume": 620810,
"TradingAmount": 1627215488,
"Swing": 0.15938292443752289,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:15:00",
"Open": 2851.919921875,
"Close": 2847.760009765625,
"High": 2854.570068359375,
"Low": 2847.72998046875,
"ChangePercent": -0.14586664736270905,
"ChangeAmount": -4.1599998474121094,
"TradingVolume": 763279,
"TradingAmount": 2089230464,
"Swing": 0.23983842134475708,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:20:00",
"Open": 2847.64990234375,
"Close": 2852.14990234375,
"High": 2852.22998046875,
"Low": 2847.419921875,
"ChangePercent": 0.15802504122257233,
"ChangeAmount": 4.5,
"TradingVolume": 646764,
"TradingAmount": 1868639872,
"Swing": 0.16891120374202728,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:25:00",
"Open": 2852.3798828125,
"Close": 2852.280029296875,
"High": 2854.969970703125,
"Low": 2850.39990234375,
"ChangePercent": -0.0035058441571891308,
"ChangeAmount": -0.10000000149011612,
"TradingVolume": 671645,
"TradingAmount": 1654013824,
"Swing": 0.16021707653999329,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 11:30:00",
"Open": 2852.179931640625,
"Close": 2852.169921875,
"High": 2854.18994140625,
"Low": 2852.050048828125,
"ChangePercent": -0.00035060901427641511,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 545052,
"TradingAmount": 1478951552,
"Swing": 0.075030326843261719,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:05:00",
"Open": 2854.050048828125,
"Close": 2857.330078125,
"High": 2861.85009765625,
"Low": 2854.050048828125,
"ChangePercent": 0.11492440849542618,
"ChangeAmount": 3.2799999713897705,
"TradingVolume": 1197898,
"TradingAmount": 3464979200,
"Swing": 0.27329584956169128,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:10:00",
"Open": 2857.18994140625,
"Close": 2858.56005859375,
"High": 2860.050048828125,
"Low": 2856.889892578125,
"ChangePercent": 0.047949209809303284,
"ChangeAmount": 1.3700000047683716,
"TradingVolume": 630282,
"TradingAmount": 1934708736,
"Swing": 0.11059817671775818,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:15:00",
"Open": 2858.77001953125,
"Close": 2861.409912109375,
"High": 2861.409912109375,
"Low": 2857.719970703125,
"ChangePercent": 0.0923474058508873,
"ChangeAmount": 2.6400001049041748,
"TradingVolume": 656253,
"TradingAmount": 1860540928,
"Swing": 0.12907649576663971,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:20:00",
"Open": 2861.260009765625,
"Close": 2862.919921875,
"High": 2863.669921875,
"Low": 2861.159912109375,
"ChangePercent": 0.058016397058963776,
"ChangeAmount": 1.6599999666213989,
"TradingVolume": 744507,
"TradingAmount": 2135904640,
"Swing": 0.087723590433597565,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:25:00",
"Open": 2862.739990234375,
"Close": 2860.449951171875,
"High": 2862.9599609375,
"Low": 2859.860107421875,
"ChangePercent": -0.079993292689323425,
"ChangeAmount": -2.2899999618530273,
"TradingVolume": 724628,
"TradingAmount": 1929352832,
"Swing": 0.10828786343336105,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:30:00",
"Open": 2860.6201171875,
"Close": 2858.530029296875,
"High": 2860.6298828125,
"Low": 2858.31005859375,
"ChangePercent": -0.073061086237430573,
"ChangeAmount": -2.0899999141693115,
"TradingVolume": 715582,
"TradingAmount": 2118777728,
"Swing": 0.081101298332214355,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:35:00",
"Open": 2858.52001953125,
"Close": 2863.949951171875,
"High": 2864.22998046875,
"Low": 2858.449951171875,
"ChangePercent": 0.18995843827724457,
"ChangeAmount": 5.429999828338623,
"TradingVolume": 553341,
"TradingAmount": 2037713664,
"Swing": 0.20220254361629486,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:40:00",
"Open": 2864.35009765625,
"Close": 2866.72998046875,
"High": 2869.77001953125,
"Low": 2864.35009765625,
"ChangePercent": 0.0830904021859169,
"ChangeAmount": 2.380000114440918,
"TradingVolume": 755211,
"TradingAmount": 2395814400,
"Swing": 0.18922267854213715,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:45:00",
"Open": 2866.780029296875,
"Close": 2865.93994140625,
"High": 2867.60009765625,
"Low": 2863.010009765625,
"ChangePercent": -0.029301166534423828,
"ChangeAmount": -0.8399999737739563,
"TradingVolume": 539570,
"TradingAmount": 1840144128,
"Swing": 0.16010995209217072,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:50:00",
"Open": 2865.909912109375,
"Close": 2869.389892578125,
"High": 2870.429931640625,
"Low": 2865.469970703125,
"ChangePercent": 0.12142740190029144,
"ChangeAmount": 3.4800000190734863,
"TradingVolume": 850375,
"TradingAmount": 2900791552,
"Swing": 0.17306894063949585,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 13:55:00",
"Open": 2869.110107421875,
"Close": 2870.72998046875,
"High": 2873.0400390625,
"Low": 2867.1298828125,
"ChangePercent": 0.05646350234746933,
"ChangeAmount": 1.6200000047683716,
"TradingVolume": 794137,
"TradingAmount": 2209805056,
"Swing": 0.20598722994327545,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:00:00",
"Open": 2870.2099609375,
"Close": 2869.919921875,
"High": 2872.550048828125,
"Low": 2869.3798828125,
"ChangePercent": -0.010103790089488029,
"ChangeAmount": -0.28999999165534973,
"TradingVolume": 453893,
"TradingAmount": 1585319168,
"Swing": 0.11044488102197647,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:05:00",
"Open": 2870.080078125,
"Close": 2869.43994140625,
"High": 2871.969970703125,
"Low": 2866.68994140625,
"ChangePercent": -0.022299030795693398,
"ChangeAmount": -0.63999998569488525,
"TradingVolume": 600582,
"TradingAmount": 1810608000,
"Swing": 0.1839669942855835,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:10:00",
"Open": 2869.669921875,
"Close": 2866.7099609375,
"High": 2869.699951171875,
"Low": 2865.800048828125,
"ChangePercent": -0.10314774513244629,
"ChangeAmount": -2.9600000381469727,
"TradingVolume": 622991,
"TradingAmount": 1640424448,
"Swing": 0.13590413331985474,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:15:00",
"Open": 2867.0400390625,
"Close": 2869.699951171875,
"High": 2870.14990234375,
"Low": 2866.85009765625,
"ChangePercent": 0.092778615653514862,
"ChangeAmount": 2.6600000858306885,
"TradingVolume": 592774,
"TradingAmount": 1785065984,
"Swing": 0.11510129272937775,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:20:00",
"Open": 2869.780029296875,
"Close": 2869.81005859375,
"High": 2871.60009765625,
"Low": 2867.739990234375,
"ChangePercent": 0.0010453762952238321,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 646541,
"TradingAmount": 2197964032,
"Swing": 0.13450507819652557,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:25:00",
"Open": 2869.840087890625,
"Close": 2868.919921875,
"High": 2870.64990234375,
"Low": 2868.679931640625,
"ChangePercent": -0.032057534903287888,
"ChangeAmount": -0.92000001668930054,
"TradingVolume": 496509,
"TradingAmount": 1535330432,
"Swing": 0.0686449408531189,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:30:00",
"Open": 2868.9599609375,
"Close": 2868.260009765625,
"High": 2869.179931640625,
"Low": 2866.179931640625,
"ChangePercent": -0.024399084970355034,
"ChangeAmount": -0.699999988079071,
"TradingVolume": 610578,
"TradingAmount": 1795914880,
"Swing": 0.1045675054192543,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:35:00",
"Open": 2868.590087890625,
"Close": 2863.969970703125,
"High": 2868.590087890625,
"Low": 2863.860107421875,
"ChangePercent": -0.16105473041534424,
"ChangeAmount": -4.619999885559082,
"TradingVolume": 776973,
"TradingAmount": 1965292416,
"Swing": 0.16488936543464661,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:40:00",
"Open": 2863.89990234375,
"Close": 2863.27001953125,
"High": 2865.6201171875,
"Low": 2863.199951171875,
"ChangePercent": -0.021997975185513496,
"ChangeAmount": -0.62999999523162842,
"TradingVolume": 656565,
"TradingAmount": 2086993152,
"Swing": 0.084500156342983246,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:45:00",
"Open": 2863.3798828125,
"Close": 2864.239990234375,
"High": 2865.18994140625,
"Low": 2861.81005859375,
"ChangePercent": 0.030034434050321579,
"ChangeAmount": 0.86000001430511475,
"TradingVolume": 879952,
"TradingAmount": 2495003904,
"Swing": 0.11804231256246567,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:50:00",
"Open": 2864.030029296875,
"Close": 2864.43994140625,
"High": 2865.0400390625,
"Low": 2862.85009765625,
"ChangePercent": 0.01431549247354269,
"ChangeAmount": 0.40999999642372131,
"TradingVolume": 1050379,
"TradingAmount": 2785745408,
"Swing": 0.0764656811952591,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 14:55:00",
"Open": 2864.530029296875,
"Close": 2865.510009765625,
"High": 2865.830078125,
"Low": 2863.6201171875,
"ChangePercent": 0.034211546182632446,
"ChangeAmount": 0.98000001907348633,
"TradingVolume": 1076263,
"TradingAmount": 3028346368,
"Swing": 0.077150523662567139,
"TurnoverRate": 0
},
{
"Symbol": "000016",
"TimeKey": "2026-09-11 15:00:00",
"Open": 2865.6201171875,
"Close": 2868.320068359375,
"High": 2868.489990234375,
"Low": 2865,
"ChangePercent": 0.094220444560050964,
"ChangeAmount": 2.7000000476837158,
"TradingVolume": 1078842,
"TradingAmount": 3376320768,
"Swing": 0.12178865075111389,
"TurnoverRate": 0
}
]
}