{
"DataStatus": {
"StatusCode": 100,
"RequestParameter": "symbol=600031&beginDate=20261011 09:30:00&endDate=20261021 15:00:00&period=5&adjust=&isfull=false",
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-10-23 17:37:34.394",
"DataTotalCount": 384
},
"Data": [
{
"Symbol": "600031",
"TimeKey": "2026-10-12 09:35:00",
"Open": 17.020000457763672,
"Close": 17.149999618530273,
"High": 17.170000076293945,
"Low": 16.8799991607666,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 5722544,
"TradingAmount": 97608464,
"Swing": 0,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 09:40:00",
"Open": 17.139999389648438,
"Close": 17.239999771118164,
"High": 17.270000457763672,
"Low": 17.110000610351563,
"ChangePercent": 0.524781346321106,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 4788812,
"TradingAmount": 82333672,
"Swing": 0.93294459581375122,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 09:45:00",
"Open": 17.239999771118164,
"Close": 17.319999694824219,
"High": 17.350000381469727,
"Low": 17.239999771118164,
"ChangePercent": 0.46403712034225464,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 5864466,
"TradingAmount": 101417984,
"Swing": 0.63805103302001953,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 09:50:00",
"Open": 17.309999465942383,
"Close": 17.340000152587891,
"High": 17.3799991607666,
"Low": 17.280000686645508,
"ChangePercent": 0.11547344177961349,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 4072700,
"TradingAmount": 70574824,
"Swing": 0.57736718654632568,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 09:55:00",
"Open": 17.340000152587891,
"Close": 17.389999389648438,
"High": 17.440000534057617,
"Low": 17.340000152587891,
"ChangePercent": 0.28835064172744751,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 3834100,
"TradingAmount": 66718660,
"Swing": 0.576701283454895,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:00:00",
"Open": 17.389999389648438,
"Close": 17.3799991607666,
"High": 17.430000305175781,
"Low": 17.309999465942383,
"ChangePercent": -0.057504311203956604,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 3317400,
"TradingAmount": 57683236,
"Swing": 0.69005173444747925,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:05:00",
"Open": 17.3799991607666,
"Close": 17.3799991607666,
"High": 17.440000534057617,
"Low": 17.360000610351563,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 2962201,
"TradingAmount": 51565264,
"Swing": 0.46029919385910034,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:10:00",
"Open": 17.3799991607666,
"Close": 17.389999389648438,
"High": 17.399999618530273,
"Low": 17.340000152587891,
"ChangePercent": 0.057537399232387543,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 2232100,
"TradingAmount": 38795776,
"Swing": 0.34522441029548645,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:15:00",
"Open": 17.399999618530273,
"Close": 17.389999389648438,
"High": 17.399999618530273,
"Low": 17.3700008392334,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 1568900,
"TradingAmount": 27283906,
"Swing": 0.17251293361186981,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:20:00",
"Open": 17.3799991607666,
"Close": 17.450000762939453,
"High": 17.450000762939453,
"Low": 17.360000610351563,
"ChangePercent": 0.34502586722373962,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 3100734,
"TradingAmount": 53994920,
"Swing": 0.51753878593444824,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:25:00",
"Open": 17.450000762939453,
"Close": 17.469999313354492,
"High": 17.489999771118164,
"Low": 17.440000534057617,
"ChangePercent": 0.11461318284273148,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 3279400,
"TradingAmount": 57292600,
"Swing": 0.2865329384803772,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:30:00",
"Open": 17.459999084472656,
"Close": 17.489999771118164,
"High": 17.5,
"Low": 17.440000534057617,
"ChangePercent": 0.11448197066783905,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1981200,
"TradingAmount": 34619624,
"Swing": 0.34344589710235596,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:35:00",
"Open": 17.489999771118164,
"Close": 17.530000686645508,
"High": 17.559999465942383,
"Low": 17.489999771118164,
"ChangePercent": 0.228702113032341,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 3544700,
"TradingAmount": 62123620,
"Swing": 0.40022870898246765,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:40:00",
"Open": 17.530000686645508,
"Close": 17.489999771118164,
"High": 17.540000915527344,
"Low": 17.479999542236328,
"ChangePercent": -0.22818025946617126,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1095500,
"TradingAmount": 19183060,
"Swing": 0.34227040410041809,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:45:00",
"Open": 17.479999542236328,
"Close": 17.489999771118164,
"High": 17.530000686645508,
"Low": 17.479999542236328,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 836500,
"TradingAmount": 14642567,
"Swing": 0.28587764501571655,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:50:00",
"Open": 17.489999771118164,
"Close": 17.520000457763672,
"High": 17.530000686645508,
"Low": 17.479999542236328,
"ChangePercent": 0.17152658104896545,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1133100,
"TradingAmount": 19848362,
"Swing": 0.28587764501571655,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 10:55:00",
"Open": 17.520000457763672,
"Close": 17.510000228881836,
"High": 17.540000915527344,
"Low": 17.510000228881836,
"ChangePercent": -0.057077623903751373,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1515439,
"TradingAmount": 26554756,
"Swing": 0.17123287916183472,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:00:00",
"Open": 17.510000228881836,
"Close": 17.459999084472656,
"High": 17.520000457763672,
"Low": 17.459999084472656,
"ChangePercent": -0.28555110096931458,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 672200,
"TradingAmount": 11753086,
"Swing": 0.34266135096549988,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:05:00",
"Open": 17.459999084472656,
"Close": 17.459999084472656,
"High": 17.489999771118164,
"Low": 17.459999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 466100,
"TradingAmount": 8145332,
"Swing": 0.17182131111621857,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:10:00",
"Open": 17.459999084472656,
"Close": 17.469999313354492,
"High": 17.469999313354492,
"Low": 17.440000534057617,
"ChangePercent": 0.05727376788854599,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 563300,
"TradingAmount": 9832846,
"Swing": 0.17182131111621857,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:15:00",
"Open": 17.469999313354492,
"Close": 17.450000762939453,
"High": 17.479999542236328,
"Low": 17.430000305175781,
"ChangePercent": -0.11448197066783905,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 571900,
"TradingAmount": 9981457,
"Swing": 0.28620493412017822,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:20:00",
"Open": 17.450000762939453,
"Close": 17.430000305175781,
"High": 17.469999313354492,
"Low": 17.420000076293945,
"ChangePercent": -0.11461318284273148,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 524800,
"TradingAmount": 9153106,
"Swing": 0.2865329384803772,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:25:00",
"Open": 17.430000305175781,
"Close": 17.430000305175781,
"High": 17.450000762939453,
"Low": 17.420000076293945,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 409800,
"TradingAmount": 7144027,
"Swing": 0.17211703956127167,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 11:30:00",
"Open": 17.420000076293945,
"Close": 17.420000076293945,
"High": 17.440000534057617,
"Low": 17.420000076293945,
"ChangePercent": -0.057372346520423889,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 293200,
"TradingAmount": 5110143,
"Swing": 0.11474469304084778,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:05:00",
"Open": 17.430000305175781,
"Close": 17.3799991607666,
"High": 17.479999542236328,
"Low": 17.3700008392334,
"ChangePercent": -0.22962112724781036,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1477700,
"TradingAmount": 25754634,
"Swing": 0.6314581036567688,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:10:00",
"Open": 17.3799991607666,
"Close": 17.399999618530273,
"High": 17.399999618530273,
"Low": 17.3700008392334,
"ChangePercent": 0.11507479846477509,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 406000,
"TradingAmount": 7060449,
"Swing": 0.17261220514774323,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:15:00",
"Open": 17.389999389648438,
"Close": 17.399999618530273,
"High": 17.399999618530273,
"Low": 17.3700008392334,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 661900,
"TradingAmount": 11505297,
"Swing": 0.17241379618644714,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:20:00",
"Open": 17.399999618530273,
"Close": 17.479999542236328,
"High": 17.530000686645508,
"Low": 17.389999389648438,
"ChangePercent": 0.45977011322975159,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 2064900,
"TradingAmount": 36108488,
"Swing": 0.80459767580032349,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:25:00",
"Open": 17.489999771118164,
"Close": 17.479999542236328,
"High": 17.489999771118164,
"Low": 17.430000305175781,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 617000,
"TradingAmount": 10774224,
"Swing": 0.34324944019317627,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:30:00",
"Open": 17.469999313354492,
"Close": 17.450000762939453,
"High": 17.479999542236328,
"Low": 17.450000762939453,
"ChangePercent": -0.17162472009658813,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 505100,
"TradingAmount": 8823000,
"Swing": 0.17162472009658813,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:35:00",
"Open": 17.459999084472656,
"Close": 17.469999313354492,
"High": 17.469999313354492,
"Low": 17.440000534057617,
"ChangePercent": 0.11461318284273148,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 516600,
"TradingAmount": 9019726,
"Swing": 0.17191977798938751,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:40:00",
"Open": 17.459999084472656,
"Close": 17.469999313354492,
"High": 17.479999542236328,
"Low": 17.440000534057617,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 776900,
"TradingAmount": 13565747,
"Swing": 0.2289639413356781,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:45:00",
"Open": 17.459999084472656,
"Close": 17.409999847412109,
"High": 17.469999313354492,
"Low": 17.389999389648438,
"ChangePercent": -0.34344589710235596,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 904600,
"TradingAmount": 15773161,
"Swing": 0.4579278826713562,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:50:00",
"Open": 17.399999618530273,
"Close": 17.450000762939453,
"High": 17.450000762939453,
"Low": 17.3700008392334,
"ChangePercent": 0.22975301742553711,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 1026700,
"TradingAmount": 17867380,
"Swing": 0.45950603485107422,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 13:55:00",
"Open": 17.450000762939453,
"Close": 17.440000534057617,
"High": 17.450000762939453,
"Low": 17.420000076293945,
"ChangePercent": -0.057306591421365738,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 429800,
"TradingAmount": 7492264,
"Swing": 0.17191977798938751,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:00:00",
"Open": 17.450000762939453,
"Close": 17.430000305175781,
"High": 17.450000762939453,
"Low": 17.420000076293945,
"ChangePercent": -0.057339448481798172,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 473900,
"TradingAmount": 8262676,
"Swing": 0.17201834917068481,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:05:00",
"Open": 17.430000305175781,
"Close": 17.440000534057617,
"High": 17.440000534057617,
"Low": 17.409999847412109,
"ChangePercent": 0.057372346520423889,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 734200,
"TradingAmount": 12795483,
"Swing": 0.17211703956127167,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:10:00",
"Open": 17.430000305175781,
"Close": 17.409999847412109,
"High": 17.440000534057617,
"Low": 17.389999389648438,
"ChangePercent": -0.17201834917068481,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 704900,
"TradingAmount": 12278634,
"Swing": 0.28669723868370056,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:15:00",
"Open": 17.409999847412109,
"Close": 17.399999618530273,
"High": 17.430000305175781,
"Low": 17.389999389648438,
"ChangePercent": -0.057438254356384277,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1262300,
"TradingAmount": 21970534,
"Swing": 0.22975301742553711,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:20:00",
"Open": 17.399999618530273,
"Close": 17.420000076293945,
"High": 17.430000305175781,
"Low": 17.389999389648438,
"ChangePercent": 0.1149425283074379,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 879700,
"TradingAmount": 15321865,
"Swing": 0.22988505661487579,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:25:00",
"Open": 17.430000305175781,
"Close": 17.450000762939453,
"High": 17.469999313354492,
"Low": 17.420000076293945,
"ChangePercent": 0.17221584916114807,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2212800,
"TradingAmount": 38608184,
"Swing": 0.28702640533447266,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:30:00",
"Open": 17.450000762939453,
"Close": 17.459999084472656,
"High": 17.469999313354492,
"Low": 17.450000762939453,
"ChangePercent": 0.057306591421365738,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1664500,
"TradingAmount": 29064344,
"Swing": 0.11461318284273148,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:35:00",
"Open": 17.469999313354492,
"Close": 17.489999771118164,
"High": 17.520000457763672,
"Low": 17.459999084472656,
"ChangePercent": 0.17182131111621857,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2705400,
"TradingAmount": 47337328,
"Swing": 0.34364262223243713,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:40:00",
"Open": 17.5,
"Close": 17.489999771118164,
"High": 17.5,
"Low": 17.459999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 1196300,
"TradingAmount": 20916524,
"Swing": 0.228702113032341,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:45:00",
"Open": 17.479999542236328,
"Close": 17.5,
"High": 17.510000228881836,
"Low": 17.479999542236328,
"ChangePercent": 0.057175528258085251,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1671034,
"TradingAmount": 29233910,
"Swing": 0.17152658104896545,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:50:00",
"Open": 17.489999771118164,
"Close": 17.489999771118164,
"High": 17.510000228881836,
"Low": 17.489999771118164,
"ChangePercent": -0.05714285746216774,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1551700,
"TradingAmount": 27158028,
"Swing": 0.11428571492433548,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 14:55:00",
"Open": 17.489999771118164,
"Close": 17.479999542236328,
"High": 17.5,
"Low": 17.469999313354492,
"ChangePercent": -0.057175528258085251,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1640066,
"TradingAmount": 28685568,
"Swing": 0.17152658104896545,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-12 15:00:00",
"Open": 17.489999771118164,
"Close": 17.520000457763672,
"High": 17.520000457763672,
"Low": 17.479999542236328,
"ChangePercent": 0.22883294522762299,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 2262845,
"TradingAmount": 39619760,
"Swing": 0.22883294522762299,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 09:35:00",
"Open": 17.600000381469727,
"Close": 17.6299991607666,
"High": 17.809999465942383,
"Low": 17.510000228881836,
"ChangePercent": 0.6278538703918457,
"ChangeAmount": 0.10999999940395355,
"TradingVolume": 11942163,
"TradingAmount": 210798832,
"Swing": 1.7123287916183472,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 09:40:00",
"Open": 17.639999389648438,
"Close": 17.680000305175781,
"High": 17.700000762939453,
"Low": 17.569999694824219,
"ChangePercent": 0.28360748291015625,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 5939700,
"TradingAmount": 104810208,
"Swing": 0.73737949132919312,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 09:45:00",
"Open": 17.680000305175781,
"Close": 17.670000076293945,
"High": 17.75,
"Low": 17.649999618530273,
"ChangePercent": -0.05656108632683754,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 3541000,
"TradingAmount": 62636920,
"Swing": 0.56561088562011719,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 09:50:00",
"Open": 17.659999847412109,
"Close": 17.649999618530273,
"High": 17.670000076293945,
"Low": 17.610000610351563,
"ChangePercent": -0.11318618804216385,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1838700,
"TradingAmount": 32439866,
"Swing": 0.33955857157707214,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 09:55:00",
"Open": 17.649999618530273,
"Close": 17.75,
"High": 17.799999237060547,
"Low": 17.649999618530273,
"ChangePercent": 0.56657224893569946,
"ChangeAmount": 0.10000000149011612,
"TradingVolume": 5415400,
"TradingAmount": 96084688,
"Swing": 0.84985834360122681,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:00:00",
"Open": 17.760000228881836,
"Close": 17.940000534057617,
"High": 17.950000762939453,
"Low": 17.739999771118164,
"ChangePercent": 1.0704225301742554,
"ChangeAmount": 0.18999999761581421,
"TradingVolume": 11000000,
"TradingAmount": 196548416,
"Swing": 1.1830985546112061,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:05:00",
"Open": 17.930000305175781,
"Close": 17.8700008392334,
"High": 17.979999542236328,
"Low": 17.850000381469727,
"ChangePercent": -0.390189528465271,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 6464800,
"TradingAmount": 115860400,
"Swing": 0.72463768720626831,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:10:00",
"Open": 17.8700008392334,
"Close": 17.819999694824219,
"High": 17.889999389648438,
"Low": 17.809999465942383,
"ChangePercent": -0.27979853749275208,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 2082100,
"TradingAmount": 37164988,
"Swing": 0.44767767190933228,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:15:00",
"Open": 17.819999694824219,
"Close": 17.819999694824219,
"High": 17.840000152587891,
"Low": 17.760000228881836,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 2294000,
"TradingAmount": 40829604,
"Swing": 0.44893378019332886,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:20:00",
"Open": 17.809999465942383,
"Close": 17.780000686645508,
"High": 17.840000152587891,
"Low": 17.770000457763672,
"ChangePercent": -0.22446689009666443,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1525100,
"TradingAmount": 27146896,
"Swing": 0.39281705021858215,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:25:00",
"Open": 17.790000915527344,
"Close": 17.729999542236328,
"High": 17.840000152587891,
"Low": 17.719999313354492,
"ChangePercent": -0.28121483325958252,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1957300,
"TradingAmount": 34800920,
"Swing": 0.674915611743927,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:30:00",
"Open": 17.719999313354492,
"Close": 17.719999313354492,
"High": 17.780000686645508,
"Low": 17.709999084472656,
"ChangePercent": -0.056401580572128296,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1450400,
"TradingAmount": 25739864,
"Swing": 0.39481106400489807,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:35:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.739999771118164,
"Low": 17.680000305175781,
"ChangePercent": 0.056433409452438354,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1459500,
"TradingAmount": 25837888,
"Swing": 0.33860045671463013,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:40:00",
"Open": 17.729999542236328,
"Close": 17.719999313354492,
"High": 17.75,
"Low": 17.700000762939453,
"ChangePercent": -0.056401580572128296,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 974800,
"TradingAmount": 17278548,
"Swing": 0.28200790286064148,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:45:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.729999542236328,
"Low": 17.690000534057617,
"ChangePercent": 0.056433409452438354,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 681480,
"TradingAmount": 12073064,
"Swing": 0.22573363780975342,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:50:00",
"Open": 17.719999313354492,
"Close": 17.760000228881836,
"High": 17.819999694824219,
"Low": 17.719999313354492,
"ChangePercent": 0.16920474171638489,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1471700,
"TradingAmount": 26171076,
"Swing": 0.564015805721283,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 10:55:00",
"Open": 17.770000457763672,
"Close": 17.719999313354492,
"High": 17.770000457763672,
"Low": 17.659999847412109,
"ChangePercent": -0.22522522509098053,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1946400,
"TradingAmount": 34454520,
"Swing": 0.619369387626648,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:00:00",
"Open": 17.709999084472656,
"Close": 17.680000305175781,
"High": 17.719999313354492,
"Low": 17.659999847412109,
"ChangePercent": -0.22573363780975342,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 767900,
"TradingAmount": 13583373,
"Swing": 0.33860045671463013,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:05:00",
"Open": 17.690000534057617,
"Close": 17.659999847412109,
"High": 17.700000762939453,
"Low": 17.639999389648438,
"ChangePercent": -0.11312217265367508,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1329700,
"TradingAmount": 23488740,
"Swing": 0.33936652541160583,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:10:00",
"Open": 17.670000076293945,
"Close": 17.729999542236328,
"High": 17.799999237060547,
"Low": 17.6299991607666,
"ChangePercent": 0.39637598395347595,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 1909700,
"TradingAmount": 33824096,
"Swing": 0.96262741088867188,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:15:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.790000915527344,
"Low": 17.709999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 957300,
"TradingAmount": 16976932,
"Swing": 0.45121264457702637,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:20:00",
"Open": 17.729999542236328,
"Close": 17.719999313354492,
"High": 17.75,
"Low": 17.700000762939453,
"ChangePercent": -0.056401580572128296,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 700800,
"TradingAmount": 12420135,
"Swing": 0.28200790286064148,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:25:00",
"Open": 17.719999313354492,
"Close": 17.739999771118164,
"High": 17.770000457763672,
"Low": 17.709999084472656,
"ChangePercent": 0.11286681890487671,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 718600,
"TradingAmount": 12743059,
"Swing": 0.33860045671463013,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 11:30:00",
"Open": 17.75,
"Close": 17.799999237060547,
"High": 17.819999694824219,
"Low": 17.739999771118164,
"ChangePercent": 0.33821871876716614,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 1398600,
"TradingAmount": 24887198,
"Swing": 0.45095828175544739,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:05:00",
"Open": 17.799999237060547,
"Close": 17.8700008392334,
"High": 17.8799991607666,
"Low": 17.780000686645508,
"ChangePercent": 0.39325842261314392,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 2349200,
"TradingAmount": 41921112,
"Swing": 0.56179773807525635,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:10:00",
"Open": 17.860000610351563,
"Close": 17.920000076293945,
"High": 17.930000305175781,
"Low": 17.860000610351563,
"ChangePercent": 0.27979853749275208,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 2934777,
"TradingAmount": 52550208,
"Swing": 0.39171797037124634,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:15:00",
"Open": 17.920000076293945,
"Close": 18.049999237060547,
"High": 18.069999694824219,
"Low": 17.920000076293945,
"ChangePercent": 0.72544640302658081,
"ChangeAmount": 0.12999999523162842,
"TradingVolume": 7320256,
"TradingAmount": 131703880,
"Swing": 0.83705359697341919,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:20:00",
"Open": 18.049999237060547,
"Close": 18.030000686645508,
"High": 18.079999923706055,
"Low": 17.979999542236328,
"ChangePercent": -0.11080332100391388,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 3105400,
"TradingAmount": 56006436,
"Swing": 0.554016649723053,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:25:00",
"Open": 18.020000457763672,
"Close": 18.059999465942383,
"High": 18.069999694824219,
"Low": 18.020000457763672,
"ChangePercent": 0.1663893461227417,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2139400,
"TradingAmount": 38597740,
"Swing": 0.27731558680534363,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:30:00",
"Open": 18.069999694824219,
"Close": 18.020000457763672,
"High": 18.079999923706055,
"Low": 18.020000457763672,
"ChangePercent": -0.22148394584655762,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1683400,
"TradingAmount": 30408760,
"Swing": 0.33222591876983643,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:35:00",
"Open": 18.020000457763672,
"Close": 18.040000915527344,
"High": 18.090000152587891,
"Low": 18.010000228881836,
"ChangePercent": 0.11098778992891312,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 2128000,
"TradingAmount": 38440440,
"Swing": 0.44395115971565247,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:40:00",
"Open": 18.040000915527344,
"Close": 18.010000228881836,
"High": 18.049999237060547,
"Low": 18,
"ChangePercent": -0.16629712283611298,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1588200,
"TradingAmount": 28637858,
"Swing": 0.2771618664264679,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:45:00",
"Open": 18.010000228881836,
"Close": 17.989999771118164,
"High": 18.069999694824219,
"Low": 17.969999313354492,
"ChangePercent": -0.11104941368103027,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 2109000,
"TradingAmount": 38013672,
"Swing": 0.55524706840515137,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:50:00",
"Open": 17.989999771118164,
"Close": 17.979999542236328,
"High": 17.989999771118164,
"Low": 17.959999084472656,
"ChangePercent": -0.055586438626050949,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1038000,
"TradingAmount": 18658748,
"Swing": 0.16675931215286255,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 13:55:00",
"Open": 17.979999542236328,
"Close": 17.959999084472656,
"High": 18,
"Low": 17.959999084472656,
"ChangePercent": -0.11123470216989517,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1048389,
"TradingAmount": 18849448,
"Swing": 0.22246940433979034,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:00:00",
"Open": 17.959999084472656,
"Close": 17.989999771118164,
"High": 18.030000686645508,
"Low": 17.959999084472656,
"ChangePercent": 0.16703785955905914,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1753100,
"TradingAmount": 31550942,
"Swing": 0.3897550106048584,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:05:00",
"Open": 17.989999771118164,
"Close": 17.959999084472656,
"High": 17.989999771118164,
"Low": 17.940000534057617,
"ChangePercent": -0.16675931215286255,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1127800,
"TradingAmount": 20263394,
"Swing": 0.27793219685554504,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:10:00",
"Open": 17.969999313354492,
"Close": 17.940000534057617,
"High": 18,
"Low": 17.930000305175781,
"ChangePercent": -0.11135857552289963,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1212000,
"TradingAmount": 21762380,
"Swing": 0.3897550106048584,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:15:00",
"Open": 17.940000534057617,
"Close": 17.8799991607666,
"High": 17.969999313354492,
"Low": 17.8799991607666,
"ChangePercent": -0.33444815874099731,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 1455300,
"TradingAmount": 26084506,
"Swing": 0.50167226791381836,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:20:00",
"Open": 17.8799991607666,
"Close": 17.860000610351563,
"High": 17.889999389648438,
"Low": 17.829999923706055,
"ChangePercent": -0.11185682564973831,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1338300,
"TradingAmount": 23898098,
"Swing": 0.33557048439979553,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:25:00",
"Open": 17.8700008392334,
"Close": 17.8700008392334,
"High": 17.909999847412109,
"Low": 17.840000152587891,
"ChangePercent": 0.0559910424053669,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1133300,
"TradingAmount": 20255422,
"Swing": 0.39193728566169739,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:30:00",
"Open": 17.8700008392334,
"Close": 17.860000610351563,
"High": 17.889999389648438,
"Low": 17.829999923706055,
"ChangePercent": -0.055959708988666534,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 935300,
"TradingAmount": 16701879,
"Swing": 0.3357582688331604,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:35:00",
"Open": 17.860000610351563,
"Close": 17.850000381469727,
"High": 17.889999389648438,
"Low": 17.829999923706055,
"ChangePercent": -0.0559910424053669,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1246300,
"TradingAmount": 22251970,
"Swing": 0.335946261882782,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:40:00",
"Open": 17.840000152587891,
"Close": 17.8799991607666,
"High": 17.899999618530273,
"Low": 17.840000152587891,
"ChangePercent": 0.16806723177433014,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1616500,
"TradingAmount": 28889912,
"Swing": 0.33613446354866028,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:45:00",
"Open": 17.8700008392334,
"Close": 17.860000610351563,
"High": 17.920000076293945,
"Low": 17.860000610351563,
"ChangePercent": -0.11185682564973831,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1713200,
"TradingAmount": 30651096,
"Swing": 0.33557048439979553,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:50:00",
"Open": 17.860000610351563,
"Close": 17.850000381469727,
"High": 17.8799991607666,
"Low": 17.829999923706055,
"ChangePercent": -0.0559910424053669,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1301200,
"TradingAmount": 23234350,
"Swing": 0.27995520830154419,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 14:55:00",
"Open": 17.850000381469727,
"Close": 17.8700008392334,
"High": 17.8799991607666,
"Low": 17.829999923706055,
"ChangePercent": 0.11204481869935989,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1487100,
"TradingAmount": 26554298,
"Swing": 0.28011205792427063,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-13 15:00:00",
"Open": 17.8700008392334,
"Close": 17.840000152587891,
"High": 17.889999389648438,
"Low": 17.840000152587891,
"ChangePercent": -0.1678791344165802,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 2557041,
"TradingAmount": 45654708,
"Swing": 0.27979853749275208,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 09:35:00",
"Open": 17.829999923706055,
"Close": 17.770000457763672,
"High": 17.860000610351563,
"Low": 17.700000762939453,
"ChangePercent": -0.39237669110298157,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 4481200,
"TradingAmount": 79665656,
"Swing": 0.89686095714569092,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 09:40:00",
"Open": 17.780000686645508,
"Close": 17.799999237060547,
"High": 17.819999694824219,
"Low": 17.739999771118164,
"ChangePercent": 0.16882385313510895,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2635628,
"TradingAmount": 46889608,
"Swing": 0.45019695162773132,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 09:45:00",
"Open": 17.809999465942383,
"Close": 17.799999237060547,
"High": 17.840000152587891,
"Low": 17.770000457763672,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 1389784,
"TradingAmount": 24742126,
"Swing": 0.39325842261314392,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 09:50:00",
"Open": 17.809999465942383,
"Close": 17.819999694824219,
"High": 17.829999923706055,
"Low": 17.760000228881836,
"ChangePercent": 0.11235955357551575,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1233400,
"TradingAmount": 21947482,
"Swing": 0.39325842261314392,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 09:55:00",
"Open": 17.819999694824219,
"Close": 17.809999465942383,
"High": 17.850000381469727,
"Low": 17.790000915527344,
"ChangePercent": -0.056116722524166107,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 2423718,
"TradingAmount": 43170192,
"Swing": 0.33670035004615784,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:00:00",
"Open": 17.809999465942383,
"Close": 17.780000686645508,
"High": 17.819999694824219,
"Low": 17.770000457763672,
"ChangePercent": -0.16844469308853149,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1019100,
"TradingAmount": 18132134,
"Swing": 0.28074115514755249,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:05:00",
"Open": 17.780000686645508,
"Close": 17.760000228881836,
"High": 17.780000686645508,
"Low": 17.719999313354492,
"ChangePercent": -0.11248593777418137,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1294400,
"TradingAmount": 22973052,
"Swing": 0.3374578058719635,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:10:00",
"Open": 17.760000228881836,
"Close": 17.809999465942383,
"High": 17.829999923706055,
"Low": 17.75,
"ChangePercent": 0.28153154253959656,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1408045,
"TradingAmount": 25067404,
"Swing": 0.45045045018196106,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:15:00",
"Open": 17.809999465942383,
"Close": 17.809999465942383,
"High": 17.829999923706055,
"Low": 17.799999237060547,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 448700,
"TradingAmount": 7993723,
"Swing": 0.16844469308853149,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:20:00",
"Open": 17.809999465942383,
"Close": 17.860000610351563,
"High": 17.8700008392334,
"Low": 17.799999237060547,
"ChangePercent": 0.28074115514755249,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 783116,
"TradingAmount": 13967191,
"Swing": 0.39303761720657349,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:25:00",
"Open": 17.860000610351563,
"Close": 17.920000076293945,
"High": 17.930000305175781,
"Low": 17.850000381469727,
"ChangePercent": 0.335946261882782,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 1069800,
"TradingAmount": 19135388,
"Swing": 0.44792833924293518,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:30:00",
"Open": 17.920000076293945,
"Close": 17.860000610351563,
"High": 17.950000762939453,
"Low": 17.860000610351563,
"ChangePercent": -0.3348214328289032,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 857500,
"TradingAmount": 15362499,
"Swing": 0.5022321343421936,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:35:00",
"Open": 17.860000610351563,
"Close": 17.790000915527344,
"High": 17.8700008392334,
"Low": 17.790000915527344,
"ChangePercent": -0.39193728566169739,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 591900,
"TradingAmount": 10550117,
"Swing": 0.44792833924293518,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:40:00",
"Open": 17.790000915527344,
"Close": 17.780000686645508,
"High": 17.829999923706055,
"Low": 17.780000686645508,
"ChangePercent": -0.056211356073617935,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 444200,
"TradingAmount": 7908303,
"Swing": 0.28105676174163818,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:45:00",
"Open": 17.780000686645508,
"Close": 17.819999694824219,
"High": 17.840000152587891,
"Low": 17.780000686645508,
"ChangePercent": 0.22497187554836273,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 406900,
"TradingAmount": 7241555,
"Swing": 0.3374578058719635,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:50:00",
"Open": 17.829999923706055,
"Close": 17.8799991607666,
"High": 17.899999618530273,
"Low": 17.809999465942383,
"ChangePercent": 0.33670035004615784,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 656987,
"TradingAmount": 11735794,
"Swing": 0.50505048036575317,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 10:55:00",
"Open": 17.8799991607666,
"Close": 17.840000152587891,
"High": 17.889999389648438,
"Low": 17.819999694824219,
"ChangePercent": -0.22371365129947662,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 292500,
"TradingAmount": 5223274,
"Swing": 0.39149889349937439,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:00:00",
"Open": 17.840000152587891,
"Close": 17.860000610351563,
"High": 17.8700008392334,
"Low": 17.840000152587891,
"ChangePercent": 0.11210761964321136,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 251700,
"TradingAmount": 4493969,
"Swing": 0.16816143691539764,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:05:00",
"Open": 17.8700008392334,
"Close": 17.809999465942383,
"High": 17.8700008392334,
"Low": 17.809999465942383,
"ChangePercent": -0.27995520830154419,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1123600,
"TradingAmount": 20038514,
"Swing": 0.335946261882782,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:10:00",
"Open": 17.819999694824219,
"Close": 17.809999465942383,
"High": 17.829999923706055,
"Low": 17.790000915527344,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 546200,
"TradingAmount": 9728265,
"Swing": 0.224592924118042,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:15:00",
"Open": 17.829999923706055,
"Close": 17.809999465942383,
"High": 17.840000152587891,
"Low": 17.799999237060547,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 260300,
"TradingAmount": 4638951,
"Swing": 0.224592924118042,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:20:00",
"Open": 17.809999465942383,
"Close": 17.760000228881836,
"High": 17.819999694824219,
"Low": 17.729999542236328,
"ChangePercent": -0.28074115514755249,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1049148,
"TradingAmount": 18641628,
"Swing": 0.50533407926559448,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:25:00",
"Open": 17.75,
"Close": 17.729999542236328,
"High": 17.770000457763672,
"Low": 17.729999542236328,
"ChangePercent": -0.1689189225435257,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 457300,
"TradingAmount": 8117872,
"Swing": 0.22522522509098053,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 11:30:00",
"Open": 17.729999542236328,
"Close": 17.780000686645508,
"High": 17.799999237060547,
"Low": 17.719999313354492,
"ChangePercent": 0.28200790286064148,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 685100,
"TradingAmount": 12160953,
"Swing": 0.45121264457702637,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:05:00",
"Open": 17.780000686645508,
"Close": 17.760000228881836,
"High": 17.799999237060547,
"Low": 17.729999542236328,
"ChangePercent": -0.11248593777418137,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 460000,
"TradingAmount": 8169565,
"Swing": 0.39370077848434448,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:10:00",
"Open": 17.75,
"Close": 17.739999771118164,
"High": 17.780000686645508,
"Low": 17.739999771118164,
"ChangePercent": -0.11261261254549026,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 463100,
"TradingAmount": 8222391,
"Swing": 0.22522522509098053,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:15:00",
"Open": 17.739999771118164,
"Close": 17.690000534057617,
"High": 17.75,
"Low": 17.659999847412109,
"ChangePercent": -0.28184893727302551,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1610300,
"TradingAmount": 28495582,
"Swing": 0.5073280930519104,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:20:00",
"Open": 17.680000305175781,
"Close": 17.700000762939453,
"High": 17.700000762939453,
"Low": 17.649999618530273,
"ChangePercent": 0.056529112160205841,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 672400,
"TradingAmount": 11878138,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:25:00",
"Open": 17.690000534057617,
"Close": 17.670000076293945,
"High": 17.709999084472656,
"Low": 17.670000076293945,
"ChangePercent": -0.16949152946472168,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 196800,
"TradingAmount": 3481914,
"Swing": 0.22598870098590851,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:30:00",
"Open": 17.680000305175781,
"Close": 17.729999542236328,
"High": 17.739999771118164,
"Low": 17.670000076293945,
"ChangePercent": 0.33955857157707214,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 361500,
"TradingAmount": 6400710,
"Swing": 0.39615166187286377,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:35:00",
"Open": 17.719999313354492,
"Close": 17.690000534057617,
"High": 17.729999542236328,
"Low": 17.690000534057617,
"ChangePercent": -0.22560632228851318,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 295500,
"TradingAmount": 5232274,
"Swing": 0.22560632228851318,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:40:00",
"Open": 17.700000762939453,
"Close": 17.649999618530273,
"High": 17.700000762939453,
"Low": 17.649999618530273,
"ChangePercent": -0.22611644864082336,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 579700,
"TradingAmount": 10244269,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:45:00",
"Open": 17.649999618530273,
"Close": 17.670000076293945,
"High": 17.690000534057617,
"Low": 17.649999618530273,
"ChangePercent": 0.11331444978713989,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 427300,
"TradingAmount": 7549069,
"Swing": 0.22662889957427979,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:50:00",
"Open": 17.680000305175781,
"Close": 17.680000305175781,
"High": 17.680000305175781,
"Low": 17.659999847412109,
"ChangePercent": 0.056593094021081924,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 334900,
"TradingAmount": 5918756,
"Swing": 0.11318618804216385,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 13:55:00",
"Open": 17.670000076293945,
"Close": 17.670000076293945,
"High": 17.700000762939453,
"Low": 17.659999847412109,
"ChangePercent": -0.05656108632683754,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 621200,
"TradingAmount": 10978735,
"Swing": 0.22624434530735016,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:00:00",
"Open": 17.670000076293945,
"Close": 17.690000534057617,
"High": 17.700000762939453,
"Low": 17.659999847412109,
"ChangePercent": 0.11318618804216385,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 642400,
"TradingAmount": 11358643,
"Swing": 0.2263723760843277,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:05:00",
"Open": 17.690000534057617,
"Close": 17.680000305175781,
"High": 17.709999084472656,
"Low": 17.680000305175781,
"ChangePercent": -0.056529112160205841,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 696300,
"TradingAmount": 12319450,
"Swing": 0.16958734393119812,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:10:00",
"Open": 17.680000305175781,
"Close": 17.700000762939453,
"High": 17.719999313354492,
"Low": 17.670000076293945,
"ChangePercent": 0.11312217265367508,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 672400,
"TradingAmount": 11898272,
"Swing": 0.28280544281005859,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:15:00",
"Open": 17.700000762939453,
"Close": 17.739999771118164,
"High": 17.75,
"Low": 17.700000762939453,
"ChangePercent": 0.22598870098590851,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 592900,
"TradingAmount": 10506586,
"Swing": 0.28248587250709534,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:20:00",
"Open": 17.729999542236328,
"Close": 17.700000762939453,
"High": 17.75,
"Low": 17.690000534057617,
"ChangePercent": -0.22547914087772369,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 953800,
"TradingAmount": 16902454,
"Swing": 0.33821871876716614,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:25:00",
"Open": 17.700000762939453,
"Close": 17.700000762939453,
"High": 17.719999313354492,
"Low": 17.680000305175781,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 972300,
"TradingAmount": 17208154,
"Swing": 0.22598870098590851,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:30:00",
"Open": 17.700000762939453,
"Close": 17.690000534057617,
"High": 17.709999084472656,
"Low": 17.680000305175781,
"ChangePercent": -0.056497175246477127,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 937500,
"TradingAmount": 16587507,
"Swing": 0.16949152946472168,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:35:00",
"Open": 17.690000534057617,
"Close": 17.670000076293945,
"High": 17.709999084472656,
"Low": 17.659999847412109,
"ChangePercent": -0.11305822432041168,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 979600,
"TradingAmount": 17329290,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:40:00",
"Open": 17.670000076293945,
"Close": 17.670000076293945,
"High": 17.700000762939453,
"Low": 17.649999618530273,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 1195500,
"TradingAmount": 21130764,
"Swing": 0.28296548128128052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:45:00",
"Open": 17.680000305175781,
"Close": 17.709999084472656,
"High": 17.729999542236328,
"Low": 17.670000076293945,
"ChangePercent": 0.2263723760843277,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 1180500,
"TradingAmount": 20892444,
"Swing": 0.33955857157707214,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:50:00",
"Open": 17.709999084472656,
"Close": 17.680000305175781,
"High": 17.760000228881836,
"Low": 17.680000305175781,
"ChangePercent": -0.1693958193063736,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1796400,
"TradingAmount": 31826412,
"Swing": 0.45172220468521118,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 14:55:00",
"Open": 17.680000305175781,
"Close": 17.709999084472656,
"High": 17.770000457763672,
"Low": 17.680000305175781,
"ChangePercent": 0.16968326270580292,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2955000,
"TradingAmount": 52402584,
"Swing": 0.50904977321624756,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-14 15:00:00",
"Open": 17.709999084472656,
"Close": 17.690000534057617,
"High": 17.739999771118164,
"Low": 17.690000534057617,
"ChangePercent": -0.1129305511713028,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1525200,
"TradingAmount": 26994836,
"Swing": 0.28232637047767639,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 09:35:00",
"Open": 17.579999923706055,
"Close": 17.569999694824219,
"High": 17.649999618530273,
"Low": 17.420000076293945,
"ChangePercent": -0.67834937572479248,
"ChangeAmount": -0.11999999731779099,
"TradingVolume": 4186735,
"TradingAmount": 73543008,
"Swing": 1.3001695871353149,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 09:40:00",
"Open": 17.569999694824219,
"Close": 17.649999618530273,
"High": 17.700000762939453,
"Low": 17.549999237060547,
"ChangePercent": 0.45532158017158508,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 2181614,
"TradingAmount": 38456108,
"Swing": 0.85372793674468994,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 09:45:00",
"Open": 17.649999618530273,
"Close": 17.690000534057617,
"High": 17.75,
"Low": 17.639999389648438,
"ChangePercent": 0.22662889957427979,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 2133700,
"TradingAmount": 37741460,
"Swing": 0.623229444026947,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 09:50:00",
"Open": 17.700000762939453,
"Close": 17.850000381469727,
"High": 17.8700008392334,
"Low": 17.680000305175781,
"ChangePercent": 0.90446579456329346,
"ChangeAmount": 0.15999999642372131,
"TradingVolume": 2396290,
"TradingAmount": 42638220,
"Swing": 1.074053168296814,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 09:55:00",
"Open": 17.860000610351563,
"Close": 17.899999618530273,
"High": 17.989999771118164,
"Low": 17.850000381469727,
"ChangePercent": 0.28011205792427063,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 4804700,
"TradingAmount": 86104288,
"Swing": 0.78431373834609985,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:00:00",
"Open": 17.899999618530273,
"Close": 17.8799991607666,
"High": 17.920000076293945,
"Low": 17.850000381469727,
"ChangePercent": -0.11173184216022491,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 2233097,
"TradingAmount": 39932380,
"Swing": 0.3910614550113678,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:05:00",
"Open": 17.8799991607666,
"Close": 17.8700008392334,
"High": 17.909999847412109,
"Low": 17.840000152587891,
"ChangePercent": -0.055928412824869156,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1656700,
"TradingAmount": 29605282,
"Swing": 0.39149889349937439,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:10:00",
"Open": 17.8799991607666,
"Close": 17.860000610351563,
"High": 17.940000534057617,
"Low": 17.850000381469727,
"ChangePercent": -0.055959708988666534,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 3293000,
"TradingAmount": 58909448,
"Swing": 0.50363737344741821,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:15:00",
"Open": 17.860000610351563,
"Close": 17.799999237060547,
"High": 17.8700008392334,
"Low": 17.780000686645508,
"ChangePercent": -0.335946261882782,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 2431673,
"TradingAmount": 43357520,
"Swing": 0.50391936302185059,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:20:00",
"Open": 17.809999465942383,
"Close": 17.770000457763672,
"High": 17.819999694824219,
"Low": 17.729999542236328,
"ChangePercent": -0.16853933036327362,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 2184750,
"TradingAmount": 38837632,
"Swing": 0.50561797618865967,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:25:00",
"Open": 17.770000457763672,
"Close": 17.739999771118164,
"High": 17.780000686645508,
"Low": 17.709999084472656,
"ChangePercent": -0.16882385313510895,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1777200,
"TradingAmount": 31528916,
"Swing": 0.39392232894897461,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:30:00",
"Open": 17.739999771118164,
"Close": 17.670000076293945,
"High": 17.739999771118164,
"Low": 17.659999847412109,
"ChangePercent": -0.39458850026130676,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 963300,
"TradingAmount": 17035252,
"Swing": 0.45095828175544739,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:35:00",
"Open": 17.680000305175781,
"Close": 17.659999847412109,
"High": 17.700000762939453,
"Low": 17.649999618530273,
"ChangePercent": -0.056593094021081924,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1003300,
"TradingAmount": 17730504,
"Swing": 0.28296548128128052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:40:00",
"Open": 17.670000076293945,
"Close": 17.649999618530273,
"High": 17.719999313354492,
"Low": 17.649999618530273,
"ChangePercent": -0.056625142693519592,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 733000,
"TradingAmount": 12956524,
"Swing": 0.39637598395347595,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:45:00",
"Open": 17.659999847412109,
"Close": 17.680000305175781,
"High": 17.709999084472656,
"Low": 17.649999618530273,
"ChangePercent": 0.16997167468070984,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 632600,
"TradingAmount": 11184373,
"Swing": 0.33994334936141968,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:50:00",
"Open": 17.680000305175781,
"Close": 17.690000534057617,
"High": 17.709999084472656,
"Low": 17.670000076293945,
"ChangePercent": 0.05656108632683754,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 565800,
"TradingAmount": 10004285,
"Swing": 0.22624434530735016,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 10:55:00",
"Open": 17.690000534057617,
"Close": 17.719999313354492,
"High": 17.739999771118164,
"Low": 17.680000305175781,
"ChangePercent": 0.16958734393119812,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 1333800,
"TradingAmount": 23634910,
"Swing": 0.33917468786239624,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:00:00",
"Open": 17.729999542236328,
"Close": 17.739999771118164,
"High": 17.760000228881836,
"Low": 17.690000534057617,
"ChangePercent": 0.11286681890487671,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 896302,
"TradingAmount": 15885678,
"Swing": 0.39503386616706848,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:05:00",
"Open": 17.739999771118164,
"Close": 17.75,
"High": 17.760000228881836,
"Low": 17.709999084472656,
"ChangePercent": 0.056369785219430923,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 809500,
"TradingAmount": 14362141,
"Swing": 0.28184893727302551,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:10:00",
"Open": 17.75,
"Close": 17.690000534057617,
"High": 17.75,
"Low": 17.690000534057617,
"ChangePercent": -0.33802816271781921,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 809800,
"TradingAmount": 14356884,
"Swing": 0.33802816271781921,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:15:00",
"Open": 17.690000534057617,
"Close": 17.709999084472656,
"High": 17.739999771118164,
"Low": 17.680000305175781,
"ChangePercent": 0.11305822432041168,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 601000,
"TradingAmount": 10643149,
"Swing": 0.33917468786239624,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:20:00",
"Open": 17.719999313354492,
"Close": 17.719999313354492,
"High": 17.729999542236328,
"Low": 17.659999847412109,
"ChangePercent": 0.0564652755856514,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 611600,
"TradingAmount": 10822898,
"Swing": 0.395256906747818,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:25:00",
"Open": 17.719999313354492,
"Close": 17.739999771118164,
"High": 17.770000457763672,
"Low": 17.709999084472656,
"ChangePercent": 0.11286681890487671,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1083300,
"TradingAmount": 19226394,
"Swing": 0.33860045671463013,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 11:30:00",
"Open": 17.75,
"Close": 17.700000762939453,
"High": 17.760000228881836,
"Low": 17.680000305175781,
"ChangePercent": -0.22547914087772369,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1207700,
"TradingAmount": 21402050,
"Swing": 0.45095828175544739,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:05:00",
"Open": 17.700000762939453,
"Close": 17.6200008392334,
"High": 17.770000457763672,
"Low": 17.610000610351563,
"ChangePercent": -0.451977401971817,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 2251286,
"TradingAmount": 39853560,
"Swing": 0.903954803943634,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:10:00",
"Open": 17.6299991607666,
"Close": 17.610000610351563,
"High": 17.6299991607666,
"Low": 17.600000381469727,
"ChangePercent": -0.056753687560558319,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 630400,
"TradingAmount": 11102218,
"Swing": 0.17026107013225555,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:15:00",
"Open": 17.610000610351563,
"Close": 17.6200008392334,
"High": 17.639999389648438,
"Low": 17.600000381469727,
"ChangePercent": 0.056785918772220612,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 640400,
"TradingAmount": 11277613,
"Swing": 0.22714367508888245,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:20:00",
"Open": 17.6200008392334,
"Close": 17.639999389648438,
"High": 17.690000534057617,
"Low": 17.600000381469727,
"ChangePercent": 0.11350737512111664,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 976300,
"TradingAmount": 17224942,
"Swing": 0.51078319549560547,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:25:00",
"Open": 17.649999618530273,
"Close": 17.569999694824219,
"High": 17.649999618530273,
"Low": 17.559999465942383,
"ChangePercent": -0.3968254029750824,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 933800,
"TradingAmount": 16437165,
"Swing": 0.51020407676696777,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:30:00",
"Open": 17.579999923706055,
"Close": 17.559999465942383,
"High": 17.579999923706055,
"Low": 17.520000457763672,
"ChangePercent": -0.056915197521448135,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1072500,
"TradingAmount": 18827370,
"Swing": 0.34149119257926941,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:35:00",
"Open": 17.559999465942383,
"Close": 17.600000381469727,
"High": 17.6299991607666,
"Low": 17.540000915527344,
"ChangePercent": 0.22779043018817902,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 1049000,
"TradingAmount": 18433872,
"Swing": 0.51252847909927368,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:40:00",
"Open": 17.600000381469727,
"Close": 17.680000305175781,
"High": 17.690000534057617,
"Low": 17.590000152587891,
"ChangePercent": 0.45454546809196472,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 790700,
"TradingAmount": 13951082,
"Swing": 0.56818181276321411,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:45:00",
"Open": 17.680000305175781,
"Close": 17.690000534057617,
"High": 17.719999313354492,
"Low": 17.639999389648438,
"ChangePercent": 0.05656108632683754,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1134300,
"TradingAmount": 20070514,
"Swing": 0.45248869061470032,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:50:00",
"Open": 17.690000534057617,
"Close": 17.6299991607666,
"High": 17.729999542236328,
"Low": 17.6200008392334,
"ChangePercent": -0.33917468786239624,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 725900,
"TradingAmount": 12835855,
"Swing": 0.62182021141052246,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 13:55:00",
"Open": 17.639999389648438,
"Close": 17.579999923706055,
"High": 17.639999389648438,
"Low": 17.579999923706055,
"ChangePercent": -0.28360748291015625,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 699200,
"TradingAmount": 12303208,
"Swing": 0.34032899141311646,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:00:00",
"Open": 17.590000152587891,
"Close": 17.530000686645508,
"High": 17.590000152587891,
"Low": 17.530000686645508,
"ChangePercent": -0.28441411256790161,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1109700,
"TradingAmount": 19473354,
"Swing": 0.34129694104194641,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:05:00",
"Open": 17.540000915527344,
"Close": 17.590000152587891,
"High": 17.6200008392334,
"Low": 17.520000457763672,
"ChangePercent": 0.34227040410041809,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 1644500,
"TradingAmount": 28883746,
"Swing": 0.57045066356658936,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:10:00",
"Open": 17.590000152587891,
"Close": 17.610000610351563,
"High": 17.639999389648438,
"Low": 17.579999923706055,
"ChangePercent": 0.11370096355676651,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1361600,
"TradingAmount": 23974096,
"Swing": 0.34110289812088013,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:15:00",
"Open": 17.6200008392334,
"Close": 17.590000152587891,
"High": 17.649999618530273,
"Low": 17.579999923706055,
"ChangePercent": -0.11357183754444122,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1143400,
"TradingAmount": 20143778,
"Swing": 0.39750140905380249,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:20:00",
"Open": 17.590000152587891,
"Close": 17.569999694824219,
"High": 17.6200008392334,
"Low": 17.569999694824219,
"ChangePercent": -0.11370096355676651,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 892200,
"TradingAmount": 15695507,
"Swing": 0.284252405166626,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:25:00",
"Open": 17.579999923706055,
"Close": 17.549999237060547,
"High": 17.579999923706055,
"Low": 17.540000915527344,
"ChangePercent": -0.11383039504289627,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 892600,
"TradingAmount": 15672773,
"Swing": 0.22766079008579254,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:30:00",
"Open": 17.540000915527344,
"Close": 17.639999389648438,
"High": 17.670000076293945,
"Low": 17.540000915527344,
"ChangePercent": 0.5128205418586731,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 2976500,
"TradingAmount": 52377504,
"Swing": 0.74074071645736694,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:35:00",
"Open": 17.649999618530273,
"Close": 17.670000076293945,
"High": 17.75,
"Low": 17.6200008392334,
"ChangePercent": 0.17006802558898926,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2251700,
"TradingAmount": 39823668,
"Swing": 0.73696142435073853,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:40:00",
"Open": 17.670000076293945,
"Close": 17.799999237060547,
"High": 17.840000152587891,
"Low": 17.670000076293945,
"ChangePercent": 0.7357102632522583,
"ChangeAmount": 0.12999999523162842,
"TradingVolume": 3352615,
"TradingAmount": 59562984,
"Swing": 0.9620826244354248,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:45:00",
"Open": 17.799999237060547,
"Close": 17.829999923706055,
"High": 17.899999618530273,
"Low": 17.790000915527344,
"ChangePercent": 0.16853933036327362,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 3345200,
"TradingAmount": 59754472,
"Swing": 0.617977499961853,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:50:00",
"Open": 17.819999694824219,
"Close": 17.829999923706055,
"High": 17.8799991607666,
"Low": 17.790000915527344,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 2466920,
"TradingAmount": 43994040,
"Swing": 0.50476723909378052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 14:55:00",
"Open": 17.829999923706055,
"Close": 17.840000152587891,
"High": 17.889999389648438,
"Low": 17.780000686645508,
"ChangePercent": 0.0560852512717247,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 3457800,
"TradingAmount": 61696684,
"Swing": 0.61693775653839111,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-15 15:00:00",
"Open": 17.840000152587891,
"Close": 17.75,
"High": 17.889999389648438,
"Low": 17.75,
"ChangePercent": -0.50448429584503174,
"ChangeAmount": -0.090000003576278687,
"TradingVolume": 3682085,
"TradingAmount": 65497988,
"Swing": 0.78475338220596313,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 09:35:00",
"Open": 17.930000305175781,
"Close": 17.569999694824219,
"High": 17.979999542236328,
"Low": 17.530000686645508,
"ChangePercent": -1.0140844583511353,
"ChangeAmount": -0.18000000715255737,
"TradingVolume": 5741737,
"TradingAmount": 101657184,
"Swing": 2.5352113246917725,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 09:40:00",
"Open": 17.579999923706055,
"Close": 17.549999237060547,
"High": 17.6299991607666,
"Low": 17.520000457763672,
"ChangePercent": -0.11383039504289627,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1898992,
"TradingAmount": 33342102,
"Swing": 0.62606716156005859,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 09:45:00",
"Open": 17.540000915527344,
"Close": 17.670000076293945,
"High": 17.680000305175781,
"Low": 17.530000686645508,
"ChangePercent": 0.68376070261001587,
"ChangeAmount": 0.11999999731779099,
"TradingVolume": 1337300,
"TradingAmount": 23501006,
"Swing": 0.85470086336135864,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 09:50:00",
"Open": 17.659999847412109,
"Close": 17.690000534057617,
"High": 17.739999771118164,
"Low": 17.6200008392334,
"ChangePercent": 0.11318618804216385,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1310400,
"TradingAmount": 23186100,
"Swing": 0.67911714315414429,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 09:55:00",
"Open": 17.680000305175781,
"Close": 17.700000762939453,
"High": 17.719999313354492,
"Low": 17.639999389648438,
"ChangePercent": 0.056529112160205841,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 812200,
"TradingAmount": 14367228,
"Swing": 0.45223289728164673,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:00:00",
"Open": 17.709999084472656,
"Close": 17.649999618530273,
"High": 17.709999084472656,
"Low": 17.600000381469727,
"ChangePercent": -0.28248587250709534,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 922500,
"TradingAmount": 16271205,
"Swing": 0.62146890163421631,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:05:00",
"Open": 17.659999847412109,
"Close": 17.6299991607666,
"High": 17.670000076293945,
"Low": 17.6200008392334,
"ChangePercent": -0.11331444978713989,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 861200,
"TradingAmount": 15194675,
"Swing": 0.28328612446784973,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:10:00",
"Open": 17.6299991607666,
"Close": 17.6200008392334,
"High": 17.639999389648438,
"Low": 17.610000610351563,
"ChangePercent": -0.05672149732708931,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 450400,
"TradingAmount": 7938719,
"Swing": 0.17016449570655823,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:15:00",
"Open": 17.610000610351563,
"Close": 17.6200008392334,
"High": 17.659999847412109,
"Low": 17.610000610351563,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 641300,
"TradingAmount": 11310666,
"Swing": 0.28376844525337219,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:20:00",
"Open": 17.610000610351563,
"Close": 17.729999542236328,
"High": 17.75,
"Low": 17.590000152587891,
"ChangePercent": 0.6242905855178833,
"ChangeAmount": 0.10999999940395355,
"TradingVolume": 1745883,
"TradingAmount": 30877162,
"Swing": 0.90805900096893311,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:25:00",
"Open": 17.729999542236328,
"Close": 17.780000686645508,
"High": 17.790000915527344,
"Low": 17.719999313354492,
"ChangePercent": 0.28200790286064148,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1155600,
"TradingAmount": 20525760,
"Swing": 0.39481106400489807,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:30:00",
"Open": 17.780000686645508,
"Close": 17.75,
"High": 17.790000915527344,
"Low": 17.75,
"ChangePercent": -0.16872890293598175,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 595000,
"TradingAmount": 10571135,
"Swing": 0.22497187554836273,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:35:00",
"Open": 17.75,
"Close": 17.75,
"High": 17.760000228881836,
"Low": 17.709999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 802600,
"TradingAmount": 14241509,
"Swing": 0.28169015049934387,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:40:00",
"Open": 17.75,
"Close": 17.799999237060547,
"High": 17.799999237060547,
"Low": 17.739999771118164,
"ChangePercent": 0.28169015049934387,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 726500,
"TradingAmount": 12915683,
"Swing": 0.33802816271781921,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:45:00",
"Open": 17.790000915527344,
"Close": 17.770000457763672,
"High": 17.809999465942383,
"Low": 17.770000457763672,
"ChangePercent": -0.16853933036327362,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 758700,
"TradingAmount": 13497787,
"Swing": 0.22471910715103149,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:50:00",
"Open": 17.780000686645508,
"Close": 17.760000228881836,
"High": 17.780000686645508,
"Low": 17.729999542236328,
"ChangePercent": -0.056274618953466415,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 543300,
"TradingAmount": 9646232,
"Swing": 0.28137311339378357,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 10:55:00",
"Open": 17.760000228881836,
"Close": 17.809999465942383,
"High": 17.819999694824219,
"Low": 17.760000228881836,
"ChangePercent": 0.28153154253959656,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 708600,
"TradingAmount": 12608469,
"Swing": 0.33783784508705139,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:00:00",
"Open": 17.809999465942383,
"Close": 17.770000457763672,
"High": 17.819999694824219,
"Low": 17.770000457763672,
"ChangePercent": -0.224592924118042,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 424000,
"TradingAmount": 7543804,
"Swing": 0.28074115514755249,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:05:00",
"Open": 17.790000915527344,
"Close": 17.739999771118164,
"High": 17.799999237060547,
"Low": 17.719999313354492,
"ChangePercent": -0.16882385313510895,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 753400,
"TradingAmount": 13391919,
"Swing": 0.45019695162773132,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:10:00",
"Open": 17.739999771118164,
"Close": 17.760000228881836,
"High": 17.770000457763672,
"Low": 17.729999542236328,
"ChangePercent": 0.11273957043886185,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 676600,
"TradingAmount": 12012159,
"Swing": 0.22547914087772369,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:15:00",
"Open": 17.760000228881836,
"Close": 17.75,
"High": 17.760000228881836,
"Low": 17.729999542236328,
"ChangePercent": -0.056306306272745132,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 632100,
"TradingAmount": 11217305,
"Swing": 0.1689189225435257,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:20:00",
"Open": 17.760000228881836,
"Close": 17.719999313354492,
"High": 17.799999237060547,
"Low": 17.719999313354492,
"ChangePercent": -0.16901408135890961,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1002200,
"TradingAmount": 17802484,
"Swing": 0.45070421695709229,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:25:00",
"Open": 17.719999313354492,
"Close": 17.700000762939453,
"High": 17.770000457763672,
"Low": 17.700000762939453,
"ChangePercent": -0.11286681890487671,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 600900,
"TradingAmount": 10647472,
"Swing": 0.39503386616706848,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 11:30:00",
"Open": 17.709999084472656,
"Close": 17.690000534057617,
"High": 17.729999542236328,
"Low": 17.670000076293945,
"ChangePercent": -0.056497175246477127,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 655000,
"TradingAmount": 11591935,
"Swing": 0.33898305892944336,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:05:00",
"Open": 17.709999084472656,
"Close": 17.670000076293945,
"High": 17.809999465942383,
"Low": 17.659999847412109,
"ChangePercent": -0.11305822432041168,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1401400,
"TradingAmount": 24843938,
"Swing": 0.84793668985366821,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:10:00",
"Open": 17.670000076293945,
"Close": 17.6299991607666,
"High": 17.680000305175781,
"Low": 17.6299991607666,
"ChangePercent": -0.2263723760843277,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 656700,
"TradingAmount": 11592042,
"Swing": 0.28296548128128052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:15:00",
"Open": 17.6299991607666,
"Close": 17.6200008392334,
"High": 17.639999389648438,
"Low": 17.610000610351563,
"ChangePercent": -0.05672149732708931,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 836300,
"TradingAmount": 14735515,
"Swing": 0.17016449570655823,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:20:00",
"Open": 17.6200008392334,
"Close": 17.559999465942383,
"High": 17.6299991607666,
"Low": 17.559999465942383,
"ChangePercent": -0.34052214026451111,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 1691800,
"TradingAmount": 29761802,
"Swing": 0.39727583527565,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:25:00",
"Open": 17.559999465942383,
"Close": 17.520000457763672,
"High": 17.569999694824219,
"Low": 17.520000457763672,
"ChangePercent": -0.22779043018817902,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 1608900,
"TradingAmount": 28233554,
"Swing": 0.28473803400993347,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:30:00",
"Open": 17.520000457763672,
"Close": 17.510000228881836,
"High": 17.530000686645508,
"Low": 17.469999313354492,
"ChangePercent": -0.057077623903751373,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 2637453,
"TradingAmount": 46159208,
"Swing": 0.34246575832366943,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:35:00",
"Open": 17.520000457763672,
"Close": 17.520000457763672,
"High": 17.549999237060547,
"Low": 17.489999771118164,
"ChangePercent": 0.057110223919153214,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 954500,
"TradingAmount": 16725579,
"Swing": 0.34266135096549988,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:40:00",
"Open": 17.530000686645508,
"Close": 17.510000228881836,
"High": 17.530000686645508,
"Low": 17.510000228881836,
"ChangePercent": -0.057077623903751373,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 547700,
"TradingAmount": 9594525,
"Swing": 0.11415524780750275,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:45:00",
"Open": 17.510000228881836,
"Close": 17.530000686645508,
"High": 17.540000915527344,
"Low": 17.510000228881836,
"ChangePercent": 0.11422044783830643,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 618500,
"TradingAmount": 10841350,
"Swing": 0.17133067548274994,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:50:00",
"Open": 17.540000915527344,
"Close": 17.530000686645508,
"High": 17.549999237060547,
"Low": 17.530000686645508,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 669300,
"TradingAmount": 11739003,
"Swing": 0.11409012973308563,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 13:55:00",
"Open": 17.530000686645508,
"Close": 17.530000686645508,
"High": 17.559999465942383,
"Low": 17.530000686645508,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 634900,
"TradingAmount": 11137925,
"Swing": 0.17113520205020905,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:00:00",
"Open": 17.530000686645508,
"Close": 17.530000686645508,
"High": 17.540000915527344,
"Low": 17.520000457763672,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 579000,
"TradingAmount": 10150627,
"Swing": 0.11409012973308563,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:05:00",
"Open": 17.530000686645508,
"Close": 17.440000534057617,
"High": 17.540000915527344,
"Low": 17.440000534057617,
"ChangePercent": -0.51340556144714355,
"ChangeAmount": -0.090000003576278687,
"TradingVolume": 2040500,
"TradingAmount": 35683688,
"Swing": 0.57045066356658936,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:10:00",
"Open": 17.440000534057617,
"Close": 17.409999847412109,
"High": 17.450000762939453,
"Low": 17.389999389648438,
"ChangePercent": -0.17201834917068481,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1422200,
"TradingAmount": 24765724,
"Swing": 0.34403669834136963,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:15:00",
"Open": 17.399999618530273,
"Close": 17.469999313354492,
"High": 17.5,
"Low": 17.389999389648438,
"ChangePercent": 0.34462952613830566,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 1389100,
"TradingAmount": 24212646,
"Swing": 0.631820797920227,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:20:00",
"Open": 17.469999313354492,
"Close": 17.420000076293945,
"High": 17.5,
"Low": 17.420000076293945,
"ChangePercent": -0.28620493412017822,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1331900,
"TradingAmount": 23270546,
"Swing": 0.4579278826713562,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:25:00",
"Open": 17.420000076293945,
"Close": 17.459999084472656,
"High": 17.459999084472656,
"Low": 17.409999847412109,
"ChangePercent": 0.22962112724781036,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 1295100,
"TradingAmount": 22579906,
"Swing": 0.28702640533447266,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:30:00",
"Open": 17.459999084472656,
"Close": 17.5,
"High": 17.5,
"Low": 17.430000305175781,
"ChangePercent": 0.22909507155418396,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 1080900,
"TradingAmount": 18874412,
"Swing": 0.40091636776924133,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:35:00",
"Open": 17.5,
"Close": 17.520000457763672,
"High": 17.569999694824219,
"Low": 17.489999771118164,
"ChangePercent": 0.11428571492433548,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1227300,
"TradingAmount": 21523480,
"Swing": 0.45714285969734192,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:40:00",
"Open": 17.530000686645508,
"Close": 17.5,
"High": 17.530000686645508,
"Low": 17.479999542236328,
"ChangePercent": -0.11415524780750275,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 907200,
"TradingAmount": 15885603,
"Swing": 0.28538814187049866,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:45:00",
"Open": 17.5,
"Close": 17.569999694824219,
"High": 17.579999923706055,
"Low": 17.469999313354492,
"ChangePercent": 0.40000000596046448,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 1495100,
"TradingAmount": 26195446,
"Swing": 0.62857145071029663,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:50:00",
"Open": 17.579999923706055,
"Close": 17.700000762939453,
"High": 17.700000762939453,
"Low": 17.530000686645508,
"ChangePercent": 0.73989754915237427,
"ChangeAmount": 0.12999999523162842,
"TradingVolume": 3327900,
"TradingAmount": 58673660,
"Swing": 0.96755832433700562,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 14:55:00",
"Open": 17.690000534057617,
"Close": 17.770000457763672,
"High": 17.780000686645508,
"Low": 17.649999618530273,
"ChangePercent": 0.395480215549469,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 4888700,
"TradingAmount": 86701072,
"Swing": 0.73446327447891235,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-16 15:00:00",
"Open": 17.760000228881836,
"Close": 17.690000534057617,
"High": 17.770000457763672,
"Low": 17.649999618530273,
"ChangePercent": -0.45019695162773132,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 2550500,
"TradingAmount": 45155176,
"Swing": 0.67529541254043579,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 09:35:00",
"Open": 17.610000610351563,
"Close": 17.6200008392334,
"High": 17.700000762939453,
"Low": 17.510000228881836,
"ChangePercent": -0.39570379257202148,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 2019000,
"TradingAmount": 35606980,
"Swing": 1.074053168296814,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 09:40:00",
"Open": 17.6200008392334,
"Close": 17.729999542236328,
"High": 17.799999237060547,
"Low": 17.600000381469727,
"ChangePercent": 0.6242905855178833,
"ChangeAmount": 0.10999999940395355,
"TradingVolume": 2000300,
"TradingAmount": 35405084,
"Swing": 1.1350737810134888,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 09:45:00",
"Open": 17.719999313354492,
"Close": 17.649999618530273,
"High": 17.760000228881836,
"Low": 17.6200008392334,
"ChangePercent": -0.45121264457702637,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 928800,
"TradingAmount": 16441465,
"Swing": 0.78962212800979614,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 09:50:00",
"Open": 17.649999618530273,
"Close": 17.739999771118164,
"High": 17.75,
"Low": 17.649999618530273,
"ChangePercent": 0.50991499423980713,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 852449,
"TradingAmount": 15104101,
"Swing": 0.56657224893569946,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 09:55:00",
"Open": 17.719999313354492,
"Close": 17.760000228881836,
"High": 17.780000686645508,
"Low": 17.690000534057617,
"ChangePercent": 0.11273957043886185,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1223400,
"TradingAmount": 21699360,
"Swing": 0.5073280930519104,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:00:00",
"Open": 17.75,
"Close": 17.819999694824219,
"High": 17.8700008392334,
"Low": 17.739999771118164,
"ChangePercent": 0.33783784508705139,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 3205500,
"TradingAmount": 57099120,
"Swing": 0.73198199272155762,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:05:00",
"Open": 17.809999465942383,
"Close": 17.930000305175781,
"High": 17.930000305175781,
"Low": 17.770000457763672,
"ChangePercent": 0.61728394031524658,
"ChangeAmount": 0.10999999940395355,
"TradingVolume": 2719100,
"TradingAmount": 48570480,
"Swing": 0.89786756038665771,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:10:00",
"Open": 17.930000305175781,
"Close": 17.840000152587891,
"High": 17.950000762939453,
"Low": 17.819999694824219,
"ChangePercent": -0.501952052116394,
"ChangeAmount": -0.090000003576278687,
"TradingVolume": 2339600,
"TradingAmount": 41887108,
"Swing": 0.72504180669784546,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:15:00",
"Open": 17.840000152587891,
"Close": 17.819999694824219,
"High": 17.860000610351563,
"Low": 17.809999465942383,
"ChangePercent": -0.11210761964321136,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 809800,
"TradingAmount": 14440824,
"Swing": 0.280269056558609,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:20:00",
"Open": 17.809999465942383,
"Close": 17.829999923706055,
"High": 17.850000381469727,
"Low": 17.790000915527344,
"ChangePercent": 0.056116722524166107,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1038400,
"TradingAmount": 18495780,
"Swing": 0.33670035004615784,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:25:00",
"Open": 17.829999923706055,
"Close": 17.8799991607666,
"High": 17.889999389648438,
"Low": 17.780000686645508,
"ChangePercent": 0.28042623400688171,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1164600,
"TradingAmount": 20763068,
"Swing": 0.61693775653839111,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:30:00",
"Open": 17.889999389648438,
"Close": 17.850000381469727,
"High": 17.930000305175781,
"Low": 17.829999923706055,
"ChangePercent": -0.16778524219989777,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 2122800,
"TradingAmount": 37990864,
"Swing": 0.55928409099578857,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:35:00",
"Open": 17.860000610351563,
"Close": 17.889999389648438,
"High": 17.899999618530273,
"Low": 17.850000381469727,
"ChangePercent": 0.22408963739871979,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 918300,
"TradingAmount": 16414089,
"Swing": 0.28011205792427063,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:40:00",
"Open": 17.889999389648438,
"Close": 17.8799991607666,
"High": 17.909999847412109,
"Low": 17.860000610351563,
"ChangePercent": -0.055897150188684464,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1108200,
"TradingAmount": 19827068,
"Swing": 0.27948573231697083,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:45:00",
"Open": 17.8799991607666,
"Close": 17.840000152587891,
"High": 17.899999618530273,
"Low": 17.840000152587891,
"ChangePercent": -0.22371365129947662,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 583831,
"TradingAmount": 10436898,
"Swing": 0.33557048439979553,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:50:00",
"Open": 17.840000152587891,
"Close": 17.829999923706055,
"High": 17.8799991607666,
"Low": 17.829999923706055,
"ChangePercent": -0.056053813546895981,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 672900,
"TradingAmount": 12011905,
"Swing": 0.280269056558609,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 10:55:00",
"Open": 17.829999923706055,
"Close": 17.780000686645508,
"High": 17.8700008392334,
"Low": 17.780000686645508,
"ChangePercent": -0.28042623400688171,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1101292,
"TradingAmount": 19622820,
"Swing": 0.50476723909378052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:00:00",
"Open": 17.780000686645508,
"Close": 17.760000228881836,
"High": 17.829999923706055,
"Low": 17.760000228881836,
"ChangePercent": -0.11248593777418137,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1015200,
"TradingAmount": 18054896,
"Swing": 0.39370077848434448,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:05:00",
"Open": 17.760000228881836,
"Close": 17.799999237060547,
"High": 17.860000610351563,
"Low": 17.760000228881836,
"ChangePercent": 0.22522522509098053,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 891700,
"TradingAmount": 15871181,
"Swing": 0.56306308507919312,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:10:00",
"Open": 17.799999237060547,
"Close": 17.799999237060547,
"High": 17.819999694824219,
"Low": 17.780000686645508,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 273900,
"TradingAmount": 4874248,
"Swing": 0.22471910715103149,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:15:00",
"Open": 17.799999237060547,
"Close": 17.799999237060547,
"High": 17.809999465942383,
"Low": 17.780000686645508,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 209400,
"TradingAmount": 3726237,
"Swing": 0.16853933036327362,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:20:00",
"Open": 17.799999237060547,
"Close": 17.790000915527344,
"High": 17.799999237060547,
"Low": 17.780000686645508,
"ChangePercent": -0.056179776787757874,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 215000,
"TradingAmount": 3824451.25,
"Swing": 0.11235955357551575,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:25:00",
"Open": 17.790000915527344,
"Close": 17.780000686645508,
"High": 17.799999237060547,
"Low": 17.760000228881836,
"ChangePercent": -0.056211356073617935,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 327800,
"TradingAmount": 5827416,
"Swing": 0.22484542429447174,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 11:30:00",
"Open": 17.780000686645508,
"Close": 17.780000686645508,
"High": 17.799999237060547,
"Low": 17.75,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 438100,
"TradingAmount": 7785931,
"Swing": 0.28121483325958252,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:05:00",
"Open": 17.770000457763672,
"Close": 17.719999313354492,
"High": 17.790000915527344,
"Low": 17.709999084472656,
"ChangePercent": -0.3374578058719635,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 787700,
"TradingAmount": 13971607,
"Swing": 0.44994375109672546,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:10:00",
"Open": 17.719999313354492,
"Close": 17.719999313354492,
"High": 17.729999542236328,
"Low": 17.709999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 159987,
"TradingAmount": 2834607.75,
"Swing": 0.11286681890487671,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:15:00",
"Open": 17.729999542236328,
"Close": 17.690000534057617,
"High": 17.729999542236328,
"Low": 17.680000305175781,
"ChangePercent": -0.16930022835731506,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 626013,
"TradingAmount": 11082177,
"Swing": 0.28216704726219177,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:20:00",
"Open": 17.690000534057617,
"Close": 17.659999847412109,
"High": 17.690000534057617,
"Low": 17.639999389648438,
"ChangePercent": -0.16958734393119812,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 557500,
"TradingAmount": 9847290,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:25:00",
"Open": 17.659999847412109,
"Close": 17.639999389648438,
"High": 17.670000076293945,
"Low": 17.6299991607666,
"ChangePercent": -0.11325028538703918,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 421200,
"TradingAmount": 7433789,
"Swing": 0.22650057077407837,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:30:00",
"Open": 17.639999389648438,
"Close": 17.680000305175781,
"High": 17.690000534057617,
"Low": 17.639999389648438,
"ChangePercent": 0.22675736248493195,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 443692,
"TradingAmount": 7836240.5,
"Swing": 0.28344669938087463,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:35:00",
"Open": 17.680000305175781,
"Close": 17.690000534057617,
"High": 17.75,
"Low": 17.680000305175781,
"ChangePercent": 0.05656108632683754,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 447000,
"TradingAmount": 7913026,
"Swing": 0.39592760801315308,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:40:00",
"Open": 17.700000762939453,
"Close": 17.729999542236328,
"High": 17.739999771118164,
"Low": 17.690000534057617,
"ChangePercent": 0.22611644864082336,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 458660,
"TradingAmount": 8126229,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:45:00",
"Open": 17.739999771118164,
"Close": 17.770000457763672,
"High": 17.790000915527344,
"Low": 17.739999771118164,
"ChangePercent": 0.22560632228851318,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 676906,
"TradingAmount": 12019000,
"Swing": 0.28200790286064148,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:50:00",
"Open": 17.760000228881836,
"Close": 17.850000381469727,
"High": 17.8700008392334,
"Low": 17.739999771118164,
"ChangePercent": 0.45019695162773132,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 1011100,
"TradingAmount": 17995646,
"Swing": 0.73157006502151489,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 13:55:00",
"Open": 17.8700008392334,
"Close": 17.860000610351563,
"High": 17.899999618530273,
"Low": 17.850000381469727,
"ChangePercent": 0.056022409349679947,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1375100,
"TradingAmount": 24585132,
"Swing": 0.28011205792427063,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:00:00",
"Open": 17.860000610351563,
"Close": 17.850000381469727,
"High": 17.8799991607666,
"Low": 17.850000381469727,
"ChangePercent": -0.0559910424053669,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 691900,
"TradingAmount": 12360261,
"Swing": 0.167973130941391,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:05:00",
"Open": 17.850000381469727,
"Close": 17.850000381469727,
"High": 17.8700008392334,
"Low": 17.850000381469727,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 629600,
"TradingAmount": 11244149,
"Swing": 0.11204481869935989,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:10:00",
"Open": 17.860000610351563,
"Close": 17.850000381469727,
"High": 17.8700008392334,
"Low": 17.829999923706055,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 663800,
"TradingAmount": 11851375,
"Swing": 0.22408963739871979,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:15:00",
"Open": 17.850000381469727,
"Close": 17.860000610351563,
"High": 17.860000610351563,
"Low": 17.850000381469727,
"ChangePercent": 0.056022409349679947,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 302600,
"TradingAmount": 5402479,
"Swing": 0.056022409349679947,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:20:00",
"Open": 17.860000610351563,
"Close": 17.829999923706055,
"High": 17.860000610351563,
"Low": 17.799999237060547,
"ChangePercent": -0.167973130941391,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 541360,
"TradingAmount": 9662198,
"Swing": 0.335946261882782,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:25:00",
"Open": 17.829999923706055,
"Close": 17.850000381469727,
"High": 17.850000381469727,
"Low": 17.829999923706055,
"ChangePercent": 0.1121705025434494,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 344100,
"TradingAmount": 6140156,
"Swing": 0.1121705025434494,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:30:00",
"Open": 17.850000381469727,
"Close": 17.8700008392334,
"High": 17.8799991607666,
"Low": 17.840000152587891,
"ChangePercent": 0.11204481869935989,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 588400,
"TradingAmount": 10509747,
"Swing": 0.22408963739871979,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:35:00",
"Open": 17.8700008392334,
"Close": 17.850000381469727,
"High": 17.8799991607666,
"Low": 17.850000381469727,
"ChangePercent": -0.11191941797733307,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 507800,
"TradingAmount": 9072031,
"Swing": 0.1678791344165802,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:40:00",
"Open": 17.860000610351563,
"Close": 17.8700008392334,
"High": 17.8700008392334,
"Low": 17.850000381469727,
"ChangePercent": 0.11204481869935989,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 459400,
"TradingAmount": 8206242,
"Swing": 0.11204481869935989,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:45:00",
"Open": 17.860000610351563,
"Close": 17.860000610351563,
"High": 17.8700008392334,
"Low": 17.850000381469727,
"ChangePercent": -0.055959708988666534,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 500100,
"TradingAmount": 8931667,
"Swing": 0.11191941797733307,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:50:00",
"Open": 17.850000381469727,
"Close": 17.850000381469727,
"High": 17.860000610351563,
"Low": 17.840000152587891,
"ChangePercent": -0.0559910424053669,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 666900,
"TradingAmount": 11904615,
"Swing": 0.1119820848107338,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 14:55:00",
"Open": 17.850000381469727,
"Close": 17.829999923706055,
"High": 17.850000381469727,
"Low": 17.829999923706055,
"ChangePercent": -0.11204481869935989,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 735200,
"TradingAmount": 13115675,
"Swing": 0.11204481869935989,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-19 15:00:00",
"Open": 17.829999923706055,
"Close": 17.819999694824219,
"High": 17.840000152587891,
"Low": 17.819999694824219,
"ChangePercent": -0.0560852512717247,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 466900,
"TradingAmount": 8322601,
"Swing": 0.1121705025434494,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 09:35:00",
"Open": 17.790000915527344,
"Close": 17.920000076293945,
"High": 18.049999237060547,
"Low": 17.760000228881836,
"ChangePercent": 0.56116724014282227,
"ChangeAmount": 0.10000000149011612,
"TradingVolume": 3719250,
"TradingAmount": 66719968,
"Swing": 1.6273850202560425,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 09:40:00",
"Open": 17.920000076293945,
"Close": 17.840000152587891,
"High": 17.930000305175781,
"Low": 17.809999465942383,
"ChangePercent": -0.4464285671710968,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 1466000,
"TradingAmount": 26167306,
"Swing": 0.6696428656578064,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 09:45:00",
"Open": 17.840000152587891,
"Close": 17.860000610351563,
"High": 17.889999389648438,
"Low": 17.799999237060547,
"ChangePercent": 0.11210761964321136,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1248900,
"TradingAmount": 22284894,
"Swing": 0.50448429584503174,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 09:50:00",
"Open": 17.8700008392334,
"Close": 17.790000915527344,
"High": 17.8700008392334,
"Low": 17.780000686645508,
"ChangePercent": -0.39193728566169739,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 1125500,
"TradingAmount": 20053326,
"Swing": 0.50391936302185059,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 09:55:00",
"Open": 17.799999237060547,
"Close": 17.920000076293945,
"High": 17.930000305175781,
"Low": 17.780000686645508,
"ChangePercent": 0.730747640132904,
"ChangeAmount": 0.12999999523162842,
"TradingVolume": 1415527,
"TradingAmount": 25310074,
"Swing": 0.84317034482955933,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:00:00",
"Open": 17.909999847412109,
"Close": 17.950000762939453,
"High": 18.020000457763672,
"Low": 17.889999389648438,
"ChangePercent": 0.1674107164144516,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2860600,
"TradingAmount": 51441460,
"Swing": 0.72544640302658081,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:05:00",
"Open": 17.959999084472656,
"Close": 17.940000534057617,
"High": 17.959999084472656,
"Low": 17.920000076293945,
"ChangePercent": -0.055710308253765106,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 774600,
"TradingAmount": 13900663,
"Swing": 0.22284123301506042,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:10:00",
"Open": 17.940000534057617,
"Close": 17.989999771118164,
"High": 18,
"Low": 17.920000076293945,
"ChangePercent": 0.27870678901672363,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1133600,
"TradingAmount": 20347544,
"Swing": 0.44593086838722229,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:15:00",
"Open": 17.989999771118164,
"Close": 18.059999465942383,
"High": 18.1200008392334,
"Low": 17.979999542236328,
"ChangePercent": 0.38910505175590515,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 5256700,
"TradingAmount": 94879104,
"Swing": 0.7782101035118103,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:20:00",
"Open": 18.059999465942383,
"Close": 18.049999237060547,
"High": 18.100000381469727,
"Low": 18.040000915527344,
"ChangePercent": -0.055370986461639404,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1497403,
"TradingAmount": 27072374,
"Swing": 0.33222591876983643,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:25:00",
"Open": 18.040000915527344,
"Close": 18.069999694824219,
"High": 18.100000381469727,
"Low": 18.040000915527344,
"ChangePercent": 0.11080332100391388,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1268700,
"TradingAmount": 22938658,
"Swing": 0.33240997791290283,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:30:00",
"Open": 18.059999465942383,
"Close": 18.090000152587891,
"High": 18.100000381469727,
"Low": 18.049999237060547,
"ChangePercent": 0.11068068444728851,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1128600,
"TradingAmount": 20403066,
"Swing": 0.27670171856880188,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:35:00",
"Open": 18.090000152587891,
"Close": 18.100000381469727,
"High": 18.1200008392334,
"Low": 18.079999923706055,
"ChangePercent": 0.055279158055782318,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 2419600,
"TradingAmount": 43804508,
"Swing": 0.22111663222312927,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:40:00",
"Open": 18.100000381469727,
"Close": 18.079999923706055,
"High": 18.110000610351563,
"Low": 18.059999465942383,
"ChangePercent": -0.11049723625183105,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 858800,
"TradingAmount": 15533597,
"Swing": 0.27624309062957764,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:45:00",
"Open": 18.069999694824219,
"Close": 18.049999237060547,
"High": 18.100000381469727,
"Low": 18.040000915527344,
"ChangePercent": -0.16592919826507568,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 911500,
"TradingAmount": 16468875,
"Swing": 0.33185839653015137,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:50:00",
"Open": 18.049999237060547,
"Close": 18.049999237060547,
"High": 18.079999923706055,
"Low": 18.020000457763672,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 821100,
"TradingAmount": 14818381,
"Swing": 0.33240997791290283,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 10:55:00",
"Open": 18.049999237060547,
"Close": 18.059999465942383,
"High": 18.090000152587891,
"Low": 18.030000686645508,
"ChangePercent": 0.05540166050195694,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 710400,
"TradingAmount": 12824921,
"Swing": 0.33240997791290283,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:00:00",
"Open": 18.069999694824219,
"Close": 18.079999923706055,
"High": 18.100000381469727,
"Low": 18.030000686645508,
"ChangePercent": 0.11074197292327881,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 664200,
"TradingAmount": 11998142,
"Swing": 0.38759690523147583,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:05:00",
"Open": 18.069999694824219,
"Close": 18.059999465942383,
"High": 18.079999923706055,
"Low": 18.040000915527344,
"ChangePercent": -0.11061947047710419,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 415600,
"TradingAmount": 7505785,
"Swing": 0.22123894095420837,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:10:00",
"Open": 18.059999465942383,
"Close": 18.069999694824219,
"High": 18.079999923706055,
"Low": 18.049999237060547,
"ChangePercent": 0.055370986461639404,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 463900,
"TradingAmount": 8382197,
"Swing": 0.16611295938491821,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:15:00",
"Open": 18.059999465942383,
"Close": 18.010000228881836,
"High": 18.069999694824219,
"Low": 17.959999084472656,
"ChangePercent": -0.33204206824302673,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 1451300,
"TradingAmount": 26148922,
"Swing": 0.60874378681182861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:20:00",
"Open": 17.969999313354492,
"Close": 17.959999084472656,
"High": 18,
"Low": 17.899999618530273,
"ChangePercent": -0.27762353420257568,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 1713400,
"TradingAmount": 30740484,
"Swing": 0.55524706840515137,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:25:00",
"Open": 17.969999313354492,
"Close": 17.969999313354492,
"High": 17.989999771118164,
"Low": 17.920000076293945,
"ChangePercent": 0.055679287761449814,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 895800,
"TradingAmount": 16086352,
"Swing": 0.3897550106048584,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 11:30:00",
"Open": 17.959999084472656,
"Close": 18.010000228881836,
"High": 18.010000228881836,
"Low": 17.940000534057617,
"ChangePercent": 0.22259321808815002,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 595300,
"TradingAmount": 10695884,
"Swing": 0.38953810930252075,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:05:00",
"Open": 18,
"Close": 18.090000152587891,
"High": 18.100000381469727,
"Low": 17.950000762939453,
"ChangePercent": 0.44419765472412109,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 1549700,
"TradingAmount": 27963210,
"Swing": 0.832870602607727,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:10:00",
"Open": 18.090000152587891,
"Close": 18.049999237060547,
"High": 18.100000381469727,
"Low": 18.040000915527344,
"ChangePercent": -0.22111663222312927,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 921000,
"TradingAmount": 16642174,
"Swing": 0.3316749632358551,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:15:00",
"Open": 18.040000915527344,
"Close": 18.1299991607666,
"High": 18.180000305175781,
"Low": 18.040000915527344,
"ChangePercent": 0.44321328401565552,
"ChangeAmount": 0.079999998211860657,
"TradingVolume": 4800410,
"TradingAmount": 87011632,
"Swing": 0.77562326192855835,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:20:00",
"Open": 18.1299991607666,
"Close": 18.079999923706055,
"High": 18.139999389648438,
"Low": 18.079999923706055,
"ChangePercent": -0.27578598260879517,
"ChangeAmount": -0.05000000074505806,
"TradingVolume": 765600,
"TradingAmount": 13864060,
"Swing": 0.33094319701194763,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:25:00",
"Open": 18.090000152587891,
"Close": 18.069999694824219,
"High": 18.090000152587891,
"Low": 18.059999465942383,
"ChangePercent": -0.055309735238552094,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 546900,
"TradingAmount": 9887008,
"Swing": 0.16592919826507568,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:30:00",
"Open": 18.069999694824219,
"Close": 18.090000152587891,
"High": 18.090000152587891,
"Low": 18.049999237060547,
"ChangePercent": 0.11068068444728851,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 369700,
"TradingAmount": 6682746,
"Swing": 0.22136136889457703,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:35:00",
"Open": 18.079999923706055,
"Close": 18.030000686645508,
"High": 18.100000381469727,
"Low": 18,
"ChangePercent": -0.3316749632358551,
"ChangeAmount": -0.059999998658895493,
"TradingVolume": 999200,
"TradingAmount": 18050200,
"Swing": 0.55279159545898438,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:40:00",
"Open": 18.040000915527344,
"Close": 18.059999465942383,
"High": 18.090000152587891,
"Low": 18.030000686645508,
"ChangePercent": 0.1663893461227417,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 696000,
"TradingAmount": 12572040,
"Swing": 0.3327786922454834,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:45:00",
"Open": 18.059999465942383,
"Close": 18.059999465942383,
"High": 18.069999694824219,
"Low": 18.040000915527344,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 375800,
"TradingAmount": 6784822,
"Swing": 0.16611295938491821,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:50:00",
"Open": 18.059999465942383,
"Close": 18.040000915527344,
"High": 18.069999694824219,
"Low": 18.030000686645508,
"ChangePercent": -0.11074197292327881,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 527600,
"TradingAmount": 9524919,
"Swing": 0.22148394584655762,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 13:55:00",
"Open": 18.049999237060547,
"Close": 18.030000686645508,
"High": 18.049999237060547,
"Low": 18.030000686645508,
"ChangePercent": -0.05543237179517746,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 349500,
"TradingAmount": 6303994,
"Swing": 0.11086474359035492,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:00:00",
"Open": 18.040000915527344,
"Close": 18.030000686645508,
"High": 18.040000915527344,
"Low": 18.020000457763672,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 439600,
"TradingAmount": 7926603.5,
"Swing": 0.11092623323202133,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:05:00",
"Open": 18.030000686645508,
"Close": 18.020000457763672,
"High": 18.030000686645508,
"Low": 18,
"ChangePercent": -0.055463116616010666,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 610701,
"TradingAmount": 11001753,
"Swing": 0.1663893461227417,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:10:00",
"Open": 18.020000457763672,
"Close": 18.020000457763672,
"High": 18.049999237060547,
"Low": 18.010000228881836,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 550500,
"TradingAmount": 9926808,
"Swing": 0.22197557985782623,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:15:00",
"Open": 18.030000686645508,
"Close": 18.030000686645508,
"High": 18.059999465942383,
"Low": 18.020000457763672,
"ChangePercent": 0.055493894964456558,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 577400,
"TradingAmount": 10414986,
"Swing": 0.22197557985782623,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:20:00",
"Open": 18.040000915527344,
"Close": 18.079999923706055,
"High": 18.1299991607666,
"Low": 18.030000686645508,
"ChangePercent": 0.27731558680534363,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1096200,
"TradingAmount": 19822276,
"Swing": 0.55463117361068726,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:25:00",
"Open": 18.069999694824219,
"Close": 18.079999923706055,
"High": 18.100000381469727,
"Low": 18.049999237060547,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 547700,
"TradingAmount": 9905183,
"Swing": 0.27654868364334106,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:30:00",
"Open": 18.079999923706055,
"Close": 18.090000152587891,
"High": 18.100000381469727,
"Low": 18.069999694824219,
"ChangePercent": 0.055309735238552094,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 627200,
"TradingAmount": 11344118,
"Swing": 0.16592919826507568,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:35:00",
"Open": 18.100000381469727,
"Close": 18.079999923706055,
"High": 18.149999618530273,
"Low": 18.079999923706055,
"ChangePercent": -0.055279158055782318,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1392900,
"TradingAmount": 25237556,
"Swing": 0.386954128742218,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:40:00",
"Open": 18.090000152587891,
"Close": 18.149999618530273,
"High": 18.149999618530273,
"Low": 18.079999923706055,
"ChangePercent": 0.38716813921928406,
"ChangeAmount": 0.070000000298023224,
"TradingVolume": 1290300,
"TradingAmount": 23399952,
"Swing": 0.38716813921928406,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:45:00",
"Open": 18.139999389648438,
"Close": 18.170000076293945,
"High": 18.170000076293945,
"Low": 18.110000610351563,
"ChangePercent": 0.11019283533096313,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 1851900,
"TradingAmount": 33608688,
"Swing": 0.3305785059928894,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:50:00",
"Open": 18.159999847412109,
"Close": 18.159999847412109,
"High": 18.180000305175781,
"Low": 18.1299991607666,
"ChangePercent": -0.055035773664712906,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1849100,
"TradingAmount": 33587288,
"Swing": 0.27517887949943542,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 14:55:00",
"Open": 18.159999847412109,
"Close": 18.170000076293945,
"High": 18.180000305175781,
"Low": 18.1299991607666,
"ChangePercent": 0.055066078901290894,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 2173200,
"TradingAmount": 39477848,
"Swing": 0.27533039450645447,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-20 15:00:00",
"Open": 18.170000076293945,
"Close": 18.200000762939453,
"High": 18.200000762939453,
"Low": 18.159999847412109,
"ChangePercent": 0.16510732471942902,
"ChangeAmount": 0.029999999329447746,
"TradingVolume": 2780100,
"TradingAmount": 50565972,
"Swing": 0.22014309465885162,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 09:35:00",
"Open": 18.280000686645508,
"Close": 17.959999084472656,
"High": 18.290000915527344,
"Low": 17.860000610351563,
"ChangePercent": -1.3186813592910767,
"ChangeAmount": -0.23999999463558197,
"TradingVolume": 5329479,
"TradingAmount": 96010488,
"Swing": 2.3626372814178467,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 09:40:00",
"Open": 17.959999084472656,
"Close": 17.850000381469727,
"High": 17.969999313354492,
"Low": 17.799999237060547,
"ChangePercent": -0.61247217655181885,
"ChangeAmount": -0.10999999940395355,
"TradingVolume": 3416021,
"TradingAmount": 61029824,
"Swing": 0.94654786586761475,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 09:45:00",
"Open": 17.840000152587891,
"Close": 17.840000152587891,
"High": 17.8799991607666,
"Low": 17.819999694824219,
"ChangePercent": -0.056022409349679947,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 1469500,
"TradingAmount": 26214816,
"Swing": 0.33613446354866028,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 09:50:00",
"Open": 17.840000152587891,
"Close": 17.899999618530273,
"High": 17.920000076293945,
"Low": 17.809999465942383,
"ChangePercent": 0.33632287383079529,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 1885400,
"TradingAmount": 33650452,
"Swing": 0.6165919303894043,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 09:55:00",
"Open": 17.899999618530273,
"Close": 17.920000076293945,
"High": 17.930000305175781,
"Low": 17.850000381469727,
"ChangePercent": 0.11173184216022491,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 791200,
"TradingAmount": 14147819,
"Swing": 0.44692736864089966,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:00:00",
"Open": 17.920000076293945,
"Close": 17.840000152587891,
"High": 17.930000305175781,
"Low": 17.829999923706055,
"ChangePercent": -0.4464285671710968,
"ChangeAmount": -0.079999998211860657,
"TradingVolume": 935748,
"TradingAmount": 16739224,
"Swing": 0.55803573131561279,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:05:00",
"Open": 17.840000152587891,
"Close": 17.860000610351563,
"High": 17.889999389648438,
"Low": 17.829999923706055,
"ChangePercent": 0.11210761964321136,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 864900,
"TradingAmount": 15447302,
"Swing": 0.33632287383079529,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:10:00",
"Open": 17.850000381469727,
"Close": 17.860000610351563,
"High": 17.889999389648438,
"Low": 17.840000152587891,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 599465,
"TradingAmount": 10703582,
"Swing": 0.27995520830154419,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:15:00",
"Open": 17.8700008392334,
"Close": 17.8700008392334,
"High": 17.8799991607666,
"Low": 17.850000381469727,
"ChangePercent": 0.0559910424053669,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 555400,
"TradingAmount": 9920301,
"Swing": 0.167973130941391,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:20:00",
"Open": 17.8700008392334,
"Close": 17.8700008392334,
"High": 17.8799991607666,
"Low": 17.850000381469727,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 327700,
"TradingAmount": 5854311,
"Swing": 0.1678791344165802,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:25:00",
"Open": 17.8700008392334,
"Close": 17.799999237060547,
"High": 17.8700008392334,
"Low": 17.780000686645508,
"ChangePercent": -0.39171797037124634,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 2830087,
"TradingAmount": 50406836,
"Swing": 0.50363737344741821,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:30:00",
"Open": 17.799999237060547,
"Close": 17.850000381469727,
"High": 17.889999389648438,
"Low": 17.790000915527344,
"ChangePercent": 0.28089886903762817,
"ChangeAmount": 0.05000000074505806,
"TradingVolume": 1045450,
"TradingAmount": 18654826,
"Swing": 0.56179773807525635,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:35:00",
"Open": 17.840000152587891,
"Close": 17.860000610351563,
"High": 17.8799991607666,
"Low": 17.840000152587891,
"ChangePercent": 0.056022409349679947,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 541341,
"TradingAmount": 9665188,
"Swing": 0.22408963739871979,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:40:00",
"Open": 17.860000610351563,
"Close": 17.790000915527344,
"High": 17.8700008392334,
"Low": 17.790000915527344,
"ChangePercent": -0.39193728566169739,
"ChangeAmount": -0.070000000298023224,
"TradingVolume": 770200,
"TradingAmount": 13728329,
"Swing": 0.44792833924293518,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:45:00",
"Open": 17.790000915527344,
"Close": 17.799999237060547,
"High": 17.809999465942383,
"Low": 17.760000228881836,
"ChangePercent": 0.056211356073617935,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 1568398,
"TradingAmount": 27884304,
"Swing": 0.28105676174163818,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:50:00",
"Open": 17.809999465942383,
"Close": 17.799999237060547,
"High": 17.809999465942383,
"Low": 17.780000686645508,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 494500,
"TradingAmount": 8798700,
"Swing": 0.16853933036327362,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 10:55:00",
"Open": 17.790000915527344,
"Close": 17.690000534057617,
"High": 17.799999237060547,
"Low": 17.659999847412109,
"ChangePercent": -0.617977499961853,
"ChangeAmount": -0.10999999940395355,
"TradingVolume": 2473000,
"TradingAmount": 43825628,
"Swing": 0.78651684522628784,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:00:00",
"Open": 17.690000534057617,
"Close": 17.670000076293945,
"High": 17.700000762939453,
"Low": 17.659999847412109,
"ChangePercent": -0.11305822432041168,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1132800,
"TradingAmount": 20023534,
"Swing": 0.22611644864082336,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:05:00",
"Open": 17.680000305175781,
"Close": 17.709999084472656,
"High": 17.709999084472656,
"Low": 17.659999847412109,
"ChangePercent": 0.2263723760843277,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 877500,
"TradingAmount": 15512964,
"Swing": 0.28296548128128052,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:10:00",
"Open": 17.709999084472656,
"Close": 17.719999313354492,
"High": 17.719999313354492,
"Low": 17.680000305175781,
"ChangePercent": 0.0564652755856514,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 474300,
"TradingAmount": 8394703,
"Swing": 0.22586110234260559,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:15:00",
"Open": 17.719999313354492,
"Close": 17.700000762939453,
"High": 17.719999313354492,
"Low": 17.680000305175781,
"ChangePercent": -0.11286681890487671,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 527500,
"TradingAmount": 9338502,
"Swing": 0.22573363780975342,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:20:00",
"Open": 17.690000534057617,
"Close": 17.739999771118164,
"High": 17.75,
"Low": 17.690000534057617,
"ChangePercent": 0.22598870098590851,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 427000,
"TradingAmount": 7568285,
"Swing": 0.33898305892944336,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:25:00",
"Open": 17.739999771118164,
"Close": 17.75,
"High": 17.770000457763672,
"Low": 17.729999542236328,
"ChangePercent": 0.056369785219430923,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 470900,
"TradingAmount": 8356793,
"Swing": 0.22547914087772369,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 11:30:00",
"Open": 17.75,
"Close": 17.770000457763672,
"High": 17.770000457763672,
"Low": 17.719999313354492,
"ChangePercent": 0.11267605423927307,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 458600,
"TradingAmount": 8136201,
"Swing": 0.28169015049934387,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:05:00",
"Open": 17.760000228881836,
"Close": 17.760000228881836,
"High": 17.790000915527344,
"Low": 17.75,
"ChangePercent": -0.056274618953466415,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 540700,
"TradingAmount": 9606365,
"Swing": 0.22509847581386566,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:10:00",
"Open": 17.75,
"Close": 17.75,
"High": 17.760000228881836,
"Low": 17.739999771118164,
"ChangePercent": -0.056306306272745132,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 258000,
"TradingAmount": 4580160,
"Swing": 0.11261261254549026,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:15:00",
"Open": 17.75,
"Close": 17.75,
"High": 17.770000457763672,
"Low": 17.739999771118164,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 373200,
"TradingAmount": 6626065,
"Swing": 0.16901408135890961,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:20:00",
"Open": 17.739999771118164,
"Close": 17.709999084472656,
"High": 17.75,
"Low": 17.700000762939453,
"ChangePercent": -0.22535210847854614,
"ChangeAmount": -0.039999999105930328,
"TradingVolume": 753000,
"TradingAmount": 13340515,
"Swing": 0.28169015049934387,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:25:00",
"Open": 17.709999084472656,
"Close": 17.690000534057617,
"High": 17.719999313354492,
"Low": 17.680000305175781,
"ChangePercent": -0.1129305511713028,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1077400,
"TradingAmount": 19058874,
"Swing": 0.22586110234260559,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:30:00",
"Open": 17.680000305175781,
"Close": 17.670000076293945,
"High": 17.700000762939453,
"Low": 17.649999618530273,
"ChangePercent": -0.11305822432041168,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 1418900,
"TradingAmount": 25069320,
"Swing": 0.28264555335044861,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:35:00",
"Open": 17.670000076293945,
"Close": 17.680000305175781,
"High": 17.690000534057617,
"Low": 17.659999847412109,
"ChangePercent": 0.056593094021081924,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 523800,
"TradingAmount": 9256876,
"Swing": 0.16977928578853607,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:40:00",
"Open": 17.680000305175781,
"Close": 17.719999313354492,
"High": 17.719999313354492,
"Low": 17.670000076293945,
"ChangePercent": 0.22624434530735016,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 504400,
"TradingAmount": 8927864,
"Swing": 0.28280544281005859,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:45:00",
"Open": 17.709999084472656,
"Close": 17.760000228881836,
"High": 17.760000228881836,
"Low": 17.680000305175781,
"ChangePercent": 0.22573363780975342,
"ChangeAmount": 0.039999999105930328,
"TradingVolume": 404600,
"TradingAmount": 7170345,
"Swing": 0.45146727561950684,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:50:00",
"Open": 17.75,
"Close": 17.729999542236328,
"High": 17.75,
"Low": 17.709999084472656,
"ChangePercent": -0.1689189225435257,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 425600,
"TradingAmount": 7545752,
"Swing": 0.22522522509098053,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 13:55:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.75,
"Low": 17.719999313354492,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 492100,
"TradingAmount": 8727349,
"Swing": 0.16920474171638489,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:00:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.75,
"Low": 17.709999084472656,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 458256,
"TradingAmount": 8124814,
"Swing": 0.22560632228851318,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:05:00",
"Open": 17.729999542236328,
"Close": 17.709999084472656,
"High": 17.739999771118164,
"Low": 17.709999084472656,
"ChangePercent": -0.11280316114425659,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 504000,
"TradingAmount": 8933894,
"Swing": 0.16920474171638489,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:10:00",
"Open": 17.719999313354492,
"Close": 17.719999313354492,
"High": 17.75,
"Low": 17.709999084472656,
"ChangePercent": 0.0564652755856514,
"ChangeAmount": 0.0099999997764825821,
"TradingVolume": 442400,
"TradingAmount": 7843346,
"Swing": 0.22586110234260559,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:15:00",
"Open": 17.719999313354492,
"Close": 17.709999084472656,
"High": 17.739999771118164,
"Low": 17.709999084472656,
"ChangePercent": -0.056433409452438354,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 544300,
"TradingAmount": 9647165,
"Swing": 0.16930022835731506,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:20:00",
"Open": 17.719999313354492,
"Close": 17.770000457763672,
"High": 17.790000915527344,
"Low": 17.709999084472656,
"ChangePercent": 0.33879163861274719,
"ChangeAmount": 0.059999998658895493,
"TradingVolume": 692900,
"TradingAmount": 12292451,
"Swing": 0.45172220468521118,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:25:00",
"Open": 17.770000457763672,
"Close": 17.739999771118164,
"High": 17.780000686645508,
"Low": 17.729999542236328,
"ChangePercent": -0.16882385313510895,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 476800,
"TradingAmount": 8466931,
"Swing": 0.28137311339378357,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:30:00",
"Open": 17.739999771118164,
"Close": 17.729999542236328,
"High": 17.739999771118164,
"Low": 17.719999313354492,
"ChangePercent": -0.056369785219430923,
"ChangeAmount": -0.0099999997764825821,
"TradingVolume": 378800,
"TradingAmount": 6715169,
"Swing": 0.11273957043886185,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:35:00",
"Open": 17.729999542236328,
"Close": 17.729999542236328,
"High": 17.739999771118164,
"Low": 17.719999313354492,
"ChangePercent": 0,
"ChangeAmount": 0,
"TradingVolume": 478400,
"TradingAmount": 8481376,
"Swing": 0.11280316114425659,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:40:00",
"Open": 17.729999542236328,
"Close": 17.75,
"High": 17.760000228881836,
"Low": 17.729999542236328,
"ChangePercent": 0.11280316114425659,
"ChangeAmount": 0.019999999552965164,
"TradingVolume": 698300,
"TradingAmount": 12392492,
"Swing": 0.16920474171638489,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:45:00",
"Open": 17.75,
"Close": 17.729999542236328,
"High": 17.75,
"Low": 17.719999313354492,
"ChangePercent": -0.11267605423927307,
"ChangeAmount": -0.019999999552965164,
"TradingVolume": 865800,
"TradingAmount": 15355194,
"Swing": 0.16901408135890961,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:50:00",
"Open": 17.719999313354492,
"Close": 17.700000762939453,
"High": 17.729999542236328,
"Low": 17.690000534057617,
"ChangePercent": -0.16920474171638489,
"ChangeAmount": -0.029999999329447746,
"TradingVolume": 1293400,
"TradingAmount": 22898684,
"Swing": 0.22560632228851318,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 14:55:00",
"Open": 17.700000762939453,
"Close": 17.790000915527344,
"High": 17.799999237060547,
"Low": 17.690000534057617,
"ChangePercent": 0.508474588394165,
"ChangeAmount": 0.090000003576278687,
"TradingVolume": 2349812,
"TradingAmount": 41706600,
"Swing": 0.62146890163421631,
"TurnoverRate": 0
},
{
"Symbol": "600031",
"TimeKey": "2026-10-21 15:00:00",
"Open": 17.790000915527344,
"Close": 17.690000534057617,
"High": 17.850000381469727,
"Low": 17.690000534057617,
"ChangePercent": -0.56211352348327637,
"ChangeAmount": -0.10000000149011612,
"TradingVolume": 2607494,
"TradingAmount": 46279704,
"Swing": 0.899381697177887,
"TurnoverRate": 0
}
]
}