{
"DataStatus": {
"RequestParameter": "symbol=600000",
"StatusCode": 100,
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-11-03 07:38:18.767",
"DataTotalCount": 256
},
"Data": [
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:15:00",
"Open": 10.020000457763672,
"Close": 10.020000457763672,
"High": 10.020000457763672,
"Low": 10.020000457763672,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:16:00",
"Open": 9.9799995422363281,
"Close": 10,
"High": 10,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:17:00",
"Open": 10,
"Close": 10,
"High": 10,
"Low": 10,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:18:00",
"Open": 10,
"Close": 9.9799995422363281,
"High": 10,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:19:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:20:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:21:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:22:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:23:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:24:00",
"Open": 9.9799995422363281,
"Close": 9.9600000381469727,
"High": 9.9799995422363281,
"Low": 9.9600000381469727,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:25:00",
"Open": 9.9600000381469727,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9600000381469727,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.020000457763672
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:26:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 4089,
"TradingAmount": 4081301,
"Latest": 9.9799995422363281
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:27:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.9799995422363281
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:28:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.9799995422363281
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:29:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.9799995422363281
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:30:00",
"Open": 9.9799995422363281,
"Close": 9.9799995422363281,
"High": 9.9799995422363281,
"Low": 9.9799995422363281,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.9799995422363281
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:31:00",
"Open": 9.9899997711181641,
"Close": 9.9600000381469727,
"High": 10.010000228881836,
"Low": 9.9300003051757813,
"TradingVolume": 33682,
"TradingAmount": 33596284,
"Latest": 9.9750003814697266
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:32:00",
"Open": 9.9799995422363281,
"Close": 10.020000457763672,
"High": 10.020000457763672,
"Low": 9.9700002670288086,
"TradingVolume": 17815,
"TradingAmount": 17807184,
"Latest": 9.9820003509521484
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:33:00",
"Open": 10.010000228881836,
"Close": 10.020000457763672,
"High": 10.029999732971191,
"Low": 9.9899997711181641,
"TradingVolume": 10367,
"TradingAmount": 10374219,
"Latest": 9.9860000610351563
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:34:00",
"Open": 10.020000457763672,
"Close": 10.039999961853027,
"High": 10.039999961853027,
"Low": 10.020000457763672,
"TradingVolume": 17014,
"TradingAmount": 17056676,
"Latest": 9.9940004348754883
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:35:00",
"Open": 10.039999961853027,
"Close": 10.050000190734863,
"High": 10.050000190734863,
"Low": 10.029999732971191,
"TradingVolume": 12305,
"TradingAmount": 12351633,
"Latest": 9.99899959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:36:00",
"Open": 10.039999961853027,
"Close": 10.069999694824219,
"High": 10.069999694824219,
"Low": 10.039999961853027,
"TradingVolume": 11678,
"TradingAmount": 11742105,
"Latest": 10.005999565124512
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:37:00",
"Open": 10.050000190734863,
"Close": 10.039999961853027,
"High": 10.090000152587891,
"Low": 10.039999961853027,
"TradingVolume": 17409,
"TradingAmount": 17525652,
"Latest": 10.013999938964844
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:38:00",
"Open": 10.039999961853027,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.029999732971191,
"TradingVolume": 5968,
"TradingAmount": 5998166,
"Latest": 10.015999794006348
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:39:00",
"Open": 10.069999694824219,
"Close": 10.069999694824219,
"High": 10.090000152587891,
"Low": 10.069999694824219,
"TradingVolume": 7827,
"TradingAmount": 7887206,
"Latest": 10.019000053405762
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:40:00",
"Open": 10.069999694824219,
"Close": 10.069999694824219,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 5664,
"TradingAmount": 5706327,
"Latest": 10.020999908447266
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:41:00",
"Open": 10.069999694824219,
"Close": 10.100000381469727,
"High": 10.100000381469727,
"Low": 10.069999694824219,
"TradingVolume": 9065,
"TradingAmount": 9140093,
"Latest": 10.024999618530273
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:42:00",
"Open": 10.079999923706055,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.079999923706055,
"TradingVolume": 10512,
"TradingAmount": 10613922,
"Latest": 10.029999732971191
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:43:00",
"Open": 10.090000152587891,
"Close": 10.109999656677246,
"High": 10.119999885559082,
"Low": 10.090000152587891,
"TradingVolume": 7363,
"TradingAmount": 7437893,
"Latest": 10.032999992370605
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:44:00",
"Open": 10.109999656677246,
"Close": 10.109999656677246,
"High": 10.109999656677246,
"Low": 10.100000381469727,
"TradingVolume": 3700,
"TradingAmount": 3739220,
"Latest": 10.034000396728516
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:45:00",
"Open": 10.109999656677246,
"Close": 10.130000114440918,
"High": 10.130000114440918,
"Low": 10.109999656677246,
"TradingVolume": 6920,
"TradingAmount": 7000683,
"Latest": 10.038000106811523
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:46:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 7197,
"TradingAmount": 7288533,
"Latest": 10.041000366210938
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:47:00",
"Open": 10.119999885559082,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 8804,
"TradingAmount": 8921804,
"Latest": 10.045000076293945
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:48:00",
"Open": 10.119999885559082,
"Close": 10.109999656677246,
"High": 10.140000343322754,
"Low": 10.109999656677246,
"TradingVolume": 5690,
"TradingAmount": 5760400,
"Latest": 10.046999931335449
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:49:00",
"Open": 10.109999656677246,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.109999656677246,
"TradingVolume": 4789,
"TradingAmount": 4854225,
"Latest": 10.048999786376953
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:50:00",
"Open": 10.140000343322754,
"Close": 10.149999618530273,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 5005,
"TradingAmount": 5078706,
"Latest": 10.052000045776367
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:51:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 7157,
"TradingAmount": 7255238,
"Latest": 10.053999900817871
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:52:00",
"Open": 10.130000114440918,
"Close": 10.159999847412109,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 5552,
"TradingAmount": 5632955,
"Latest": 10.057000160217285
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:53:00",
"Open": 10.159999847412109,
"Close": 10.170000076293945,
"High": 10.170000076293945,
"Low": 10.140000343322754,
"TradingVolume": 9976,
"TradingAmount": 10131435,
"Latest": 10.060999870300293
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:54:00",
"Open": 10.159999847412109,
"Close": 10.170000076293945,
"High": 10.180000305175781,
"Low": 10.149999618530273,
"TradingVolume": 8238,
"TradingAmount": 8372380,
"Latest": 10.064000129699707
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:55:00",
"Open": 10.180000305175781,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 9233,
"TradingAmount": 9389058,
"Latest": 10.067999839782715
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:56:00",
"Open": 10.149999618530273,
"Close": 10.130000114440918,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 4017,
"TradingAmount": 4077059,
"Latest": 10.069000244140625
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:57:00",
"Open": 10.130000114440918,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.130000114440918,
"TradingVolume": 2707,
"TradingAmount": 2748912,
"Latest": 10.069999694824219
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:58:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.170000076293945,
"Low": 10.140000343322754,
"TradingVolume": 3542,
"TradingAmount": 3596341,
"Latest": 10.071000099182129
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 09:59:00",
"Open": 10.140000343322754,
"Close": 10.109999656677246,
"High": 10.149999618530273,
"Low": 10.100000381469727,
"TradingVolume": 5056,
"TradingAmount": 5118568,
"Latest": 10.071999549865723
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:00:00",
"Open": 10.109999656677246,
"Close": 10.119999885559082,
"High": 10.119999885559082,
"Low": 10.100000381469727,
"TradingVolume": 1896,
"TradingAmount": 1917005,
"Latest": 10.072999954223633
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:01:00",
"Open": 10.119999885559082,
"Close": 10.109999656677246,
"High": 10.119999885559082,
"Low": 10.100000381469727,
"TradingVolume": 3843,
"TradingAmount": 3883361,
"Latest": 10.072999954223633
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:02:00",
"Open": 10.109999656677246,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.109999656677246,
"TradingVolume": 5577,
"TradingAmount": 5647462,
"Latest": 10.074000358581543
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:03:00",
"Open": 10.149999618530273,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.149999618530273,
"TradingVolume": 17457,
"TradingAmount": 17751496,
"Latest": 10.079999923706055
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:04:00",
"Open": 10.1899995803833,
"Close": 10.210000038146973,
"High": 10.220000267028809,
"Low": 10.1899995803833,
"TradingVolume": 17220,
"TradingAmount": 17569106,
"Latest": 10.086999893188477
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:05:00",
"Open": 10.199999809265137,
"Close": 10.1899995803833,
"High": 10.220000267028809,
"Low": 10.1899995803833,
"TradingVolume": 11275,
"TradingAmount": 11506052,
"Latest": 10.090999603271484
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:06:00",
"Open": 10.1899995803833,
"Close": 10.210000038146973,
"High": 10.210000038146973,
"Low": 10.1899995803833,
"TradingVolume": 6030,
"TradingAmount": 6152664,
"Latest": 10.093000411987305
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:07:00",
"Open": 10.210000038146973,
"Close": 10.170000076293945,
"High": 10.210000038146973,
"Low": 10.170000076293945,
"TradingVolume": 5876,
"TradingAmount": 5993265,
"Latest": 10.095000267028809
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:08:00",
"Open": 10.180000305175781,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 6438,
"TradingAmount": 6547549,
"Latest": 10.095999717712402
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:09:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 4526,
"TradingAmount": 4600278,
"Latest": 10.097000122070313
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:10:00",
"Open": 10.159999847412109,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.149999618530273,
"TradingVolume": 9770,
"TradingAmount": 9937921,
"Latest": 10.098999977111816
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:11:00",
"Open": 10.1899995803833,
"Close": 10.149999618530273,
"High": 10.1899995803833,
"Low": 10.149999618530273,
"TradingVolume": 5639,
"TradingAmount": 5730708,
"Latest": 10.100000381469727
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:12:00",
"Open": 10.149999618530273,
"Close": 10.119999885559082,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 10777,
"TradingAmount": 10929916,
"Latest": 10.10099983215332
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:13:00",
"Open": 10.130000114440918,
"Close": 10.109999656677246,
"High": 10.130000114440918,
"Low": 10.109999656677246,
"TradingVolume": 7901,
"TradingAmount": 7995976,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:14:00",
"Open": 10.109999656677246,
"Close": 10.119999885559082,
"High": 10.119999885559082,
"Low": 10.100000381469727,
"TradingVolume": 5409,
"TradingAmount": 5469309,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:15:00",
"Open": 10.109999656677246,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.090000152587891,
"TradingVolume": 6886,
"TradingAmount": 6956711,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:16:00",
"Open": 10.100000381469727,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.090000152587891,
"TradingVolume": 3291,
"TradingAmount": 3323281,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:17:00",
"Open": 10.100000381469727,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.090000152587891,
"TradingVolume": 3316,
"TradingAmount": 3349023,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:18:00",
"Open": 10.100000381469727,
"Close": 10.090000152587891,
"High": 10.109999656677246,
"Low": 10.090000152587891,
"TradingVolume": 7513,
"TradingAmount": 7586615,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:19:00",
"Open": 10.100000381469727,
"Close": 10.079999923706055,
"High": 10.100000381469727,
"Low": 10.079999923706055,
"TradingVolume": 5091,
"TradingAmount": 5137357,
"Latest": 10.10099983215332
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:20:00",
"Open": 10.090000152587891,
"Close": 10.069999694824219,
"High": 10.090000152587891,
"Low": 10.069999694824219,
"TradingVolume": 12470,
"TradingAmount": 12575333,
"Latest": 10.10099983215332
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:21:00",
"Open": 10.090000152587891,
"Close": 10.069999694824219,
"High": 10.090000152587891,
"Low": 10.050000190734863,
"TradingVolume": 5923,
"TradingAmount": 5962236,
"Latest": 10.100000381469727
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:22:00",
"Open": 10.069999694824219,
"Close": 10.069999694824219,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 1702,
"TradingAmount": 1713721,
"Latest": 10.100000381469727
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:23:00",
"Open": 10.050000190734863,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 9233,
"TradingAmount": 9287497,
"Latest": 10.098999977111816
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:24:00",
"Open": 10.069999694824219,
"Close": 10.090000152587891,
"High": 10.090000152587891,
"Low": 10.0600004196167,
"TradingVolume": 3527,
"TradingAmount": 3552316,
"Latest": 10.098999977111816
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:25:00",
"Open": 10.090000152587891,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.079999923706055,
"TradingVolume": 2586,
"TradingAmount": 2611970,
"Latest": 10.098999977111816
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:26:00",
"Open": 10.100000381469727,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.100000381469727,
"TradingVolume": 7222,
"TradingAmount": 7311006,
"Latest": 10.100000381469727
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:27:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 5438,
"TradingAmount": 5515893,
"Latest": 10.100000381469727
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:28:00",
"Open": 10.149999618530273,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 6556,
"TradingAmount": 6652472,
"Latest": 10.10099983215332
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:29:00",
"Open": 10.149999618530273,
"Close": 10.170000076293945,
"High": 10.170000076293945,
"Low": 10.149999618530273,
"TradingVolume": 3164,
"TradingAmount": 3215758,
"Latest": 10.10099983215332
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:30:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.149999618530273,
"TradingVolume": 6043,
"TradingAmount": 6139398,
"Latest": 10.10200023651123
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:31:00",
"Open": 10.159999847412109,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.159999847412109,
"TradingVolume": 8718,
"TradingAmount": 8871141,
"Latest": 10.102999687194824
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:32:00",
"Open": 10.180000305175781,
"Close": 10.1899995803833,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 2318,
"TradingAmount": 2360684,
"Latest": 10.104000091552734
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:33:00",
"Open": 10.180000305175781,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.170000076293945,
"TradingVolume": 3810,
"TradingAmount": 3878829,
"Latest": 10.104000091552734
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:34:00",
"Open": 10.170000076293945,
"Close": 10.180000305175781,
"High": 10.180000305175781,
"Low": 10.170000076293945,
"TradingVolume": 1231,
"TradingAmount": 1252319,
"Latest": 10.104000091552734
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:35:00",
"Open": 10.170000076293945,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 3471,
"TradingAmount": 3530901,
"Latest": 10.104999542236328
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:36:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 2012,
"TradingAmount": 2044732,
"Latest": 10.104999542236328
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:37:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.149999618530273,
"TradingVolume": 3498,
"TradingAmount": 3554853,
"Latest": 10.105999946594238
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:38:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 3435,
"TradingAmount": 3491643,
"Latest": 10.105999946594238
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:39:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 2395,
"TradingAmount": 2433912,
"Latest": 10.105999946594238
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:40:00",
"Open": 10.159999847412109,
"Close": 10.170000076293945,
"High": 10.180000305175781,
"Low": 10.149999618530273,
"TradingVolume": 3090,
"TradingAmount": 3140279,
"Latest": 10.107000350952148
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:41:00",
"Open": 10.159999847412109,
"Close": 10.170000076293945,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 4050,
"TradingAmount": 4120035,
"Latest": 10.107000350952148
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:42:00",
"Open": 10.180000305175781,
"Close": 10.170000076293945,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 4349,
"TradingAmount": 4422530,
"Latest": 10.107999801635742
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:43:00",
"Open": 10.170000076293945,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.170000076293945,
"TradingVolume": 9953,
"TradingAmount": 10135431,
"Latest": 10.109000205993652
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:44:00",
"Open": 10.1899995803833,
"Close": 10.199999809265137,
"High": 10.199999809265137,
"Low": 10.180000305175781,
"TradingVolume": 6467,
"TradingAmount": 6587940,
"Latest": 10.109999656677246
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:45:00",
"Open": 10.210000038146973,
"Close": 10.1899995803833,
"High": 10.220000267028809,
"Low": 10.1899995803833,
"TradingVolume": 14246,
"TradingAmount": 14537709,
"Latest": 10.112000465393066
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:46:00",
"Open": 10.199999809265137,
"Close": 10.199999809265137,
"High": 10.210000038146973,
"Low": 10.1899995803833,
"TradingVolume": 1728,
"TradingAmount": 1762963,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:47:00",
"Open": 10.199999809265137,
"Close": 10.210000038146973,
"High": 10.210000038146973,
"Low": 10.199999809265137,
"TradingVolume": 1366,
"TradingAmount": 1394171,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:48:00",
"Open": 10.199999809265137,
"Close": 10.1899995803833,
"High": 10.210000038146973,
"Low": 10.1899995803833,
"TradingVolume": 2483,
"TradingAmount": 2532703,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:49:00",
"Open": 10.199999809265137,
"Close": 10.180000305175781,
"High": 10.199999809265137,
"Low": 10.180000305175781,
"TradingVolume": 3880,
"TradingAmount": 3952115,
"Latest": 10.11400032043457
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:50:00",
"Open": 10.180000305175781,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.170000076293945,
"TradingVolume": 9170,
"TradingAmount": 9338557,
"Latest": 10.114999771118164
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:51:00",
"Open": 10.1899995803833,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.180000305175781,
"TradingVolume": 981,
"TradingAmount": 999499,
"Latest": 10.114999771118164
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:52:00",
"Open": 10.180000305175781,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 2941,
"TradingAmount": 2994346,
"Latest": 10.114999771118164
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:53:00",
"Open": 10.170000076293945,
"Close": 10.1899995803833,
"High": 10.1899995803833,
"Low": 10.170000076293945,
"TradingVolume": 1051,
"TradingAmount": 1070184,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:54:00",
"Open": 10.1899995803833,
"Close": 10.199999809265137,
"High": 10.199999809265137,
"Low": 10.1899995803833,
"TradingVolume": 1606,
"TradingAmount": 1637005,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:55:00",
"Open": 10.1899995803833,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.1899995803833,
"TradingVolume": 942,
"TradingAmount": 960341,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:56:00",
"Open": 10.199999809265137,
"Close": 10.199999809265137,
"High": 10.210000038146973,
"Low": 10.1899995803833,
"TradingVolume": 7558,
"TradingAmount": 7709199,
"Latest": 10.116999626159668
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:57:00",
"Open": 10.199999809265137,
"Close": 10.199999809265137,
"High": 10.210000038146973,
"Low": 10.199999809265137,
"TradingVolume": 1921,
"TradingAmount": 1960306,
"Latest": 10.116999626159668
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:58:00",
"Open": 10.210000038146973,
"Close": 10.210000038146973,
"High": 10.210000038146973,
"Low": 10.199999809265137,
"TradingVolume": 2088,
"TradingAmount": 2131120,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 10:59:00",
"Open": 10.199999809265137,
"Close": 10.199999809265137,
"High": 10.210000038146973,
"Low": 10.199999809265137,
"TradingVolume": 2618,
"TradingAmount": 2671686,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:00:00",
"Open": 10.210000038146973,
"Close": 10.210000038146973,
"High": 10.210000038146973,
"Low": 10.199999809265137,
"TradingVolume": 2972,
"TradingAmount": 3032414,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:01:00",
"Open": 10.210000038146973,
"Close": 10.180000305175781,
"High": 10.210000038146973,
"Low": 10.180000305175781,
"TradingVolume": 3188,
"TradingAmount": 3250408,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:02:00",
"Open": 10.1899995803833,
"Close": 10.199999809265137,
"High": 10.199999809265137,
"Low": 10.1899995803833,
"TradingVolume": 3837,
"TradingAmount": 3910767,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:03:00",
"Open": 10.199999809265137,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.1899995803833,
"TradingVolume": 1124,
"TradingAmount": 1146125,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:04:00",
"Open": 10.199999809265137,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.1899995803833,
"TradingVolume": 5400,
"TradingAmount": 5508526,
"Latest": 10.119999885559082
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:05:00",
"Open": 10.1899995803833,
"Close": 10.170000076293945,
"High": 10.1899995803833,
"Low": 10.159999847412109,
"TradingVolume": 5573,
"TradingAmount": 5673410,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:06:00",
"Open": 10.159999847412109,
"Close": 10.140000343322754,
"High": 10.170000076293945,
"Low": 10.130000114440918,
"TradingVolume": 5798,
"TradingAmount": 5885119,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:07:00",
"Open": 10.140000343322754,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 2551,
"TradingAmount": 2587928,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:08:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 1597,
"TradingAmount": 1620469,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:09:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 3898,
"TradingAmount": 3953901,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:10:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 2811,
"TradingAmount": 2850369,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:11:00",
"Open": 10.140000343322754,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 1983,
"TradingAmount": 2012845,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:12:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 5087,
"TradingAmount": 5162297,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:13:00",
"Open": 10.149999618530273,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 7882,
"TradingAmount": 7997571,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:14:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 3004,
"TradingAmount": 3046439,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:15:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 3134,
"TradingAmount": 3175668,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:16:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 2380,
"TradingAmount": 2412238,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:17:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2501,
"TradingAmount": 2533412,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:18:00",
"Open": 10.130000114440918,
"Close": 10.149999618530273,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 1854,
"TradingAmount": 1879444,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:19:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 2138,
"TradingAmount": 2167907,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:20:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 546,
"TradingAmount": 553408,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:21:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 1397,
"TradingAmount": 1416064,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:22:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2905,
"TradingAmount": 2942417,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:23:00",
"Open": 10.130000114440918,
"Close": 10.119999885559082,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2426,
"TradingAmount": 2457203,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:24:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2014,
"TradingAmount": 2040054,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:25:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 2218,
"TradingAmount": 2248387,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:26:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 3543,
"TradingAmount": 3589078,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:27:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2553,
"TradingAmount": 2585668,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:28:00",
"Open": 10.119999885559082,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 3380,
"TradingAmount": 3425476,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:29:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 3023,
"TradingAmount": 3062415,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 11:30:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 1917,
"TradingAmount": 1942996,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:01:00",
"Open": 10.130000114440918,
"Close": 10.119999885559082,
"High": 10.140000343322754,
"Low": 10.109999656677246,
"TradingVolume": 10692,
"TradingAmount": 10838323,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:02:00",
"Open": 10.119999885559082,
"Close": 10.119999885559082,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 6367,
"TradingAmount": 6448884,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:03:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 2805,
"TradingAmount": 2841996,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:04:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 1903,
"TradingAmount": 1930509,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:05:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 1154,
"TradingAmount": 1171134,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:06:00",
"Open": 10.140000343322754,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 2607,
"TradingAmount": 2645736,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:07:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.149999618530273,
"TradingVolume": 2181,
"TradingAmount": 2215557,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:08:00",
"Open": 10.170000076293945,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 1948,
"TradingAmount": 1980258,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:09:00",
"Open": 10.159999847412109,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 3366,
"TradingAmount": 3421928,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:10:00",
"Open": 10.170000076293945,
"Close": 10.180000305175781,
"High": 10.180000305175781,
"Low": 10.170000076293945,
"TradingVolume": 3177,
"TradingAmount": 3232270,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:11:00",
"Open": 10.1899995803833,
"Close": 10.170000076293945,
"High": 10.1899995803833,
"Low": 10.170000076293945,
"TradingVolume": 4633,
"TradingAmount": 4715552,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:12:00",
"Open": 10.170000076293945,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.159999847412109,
"TradingVolume": 1610,
"TradingAmount": 1638122,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:13:00",
"Open": 10.180000305175781,
"Close": 10.1899995803833,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1937,
"TradingAmount": 1972729,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:14:00",
"Open": 10.180000305175781,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1198,
"TradingAmount": 1219870,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:15:00",
"Open": 10.170000076293945,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.170000076293945,
"TradingVolume": 1291,
"TradingAmount": 1314894,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:16:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1694,
"TradingAmount": 1725725,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:17:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 2468,
"TradingAmount": 2514305,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:18:00",
"Open": 10.180000305175781,
"Close": 10.1899995803833,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 2081,
"TradingAmount": 2119968,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:19:00",
"Open": 10.199999809265137,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.180000305175781,
"TradingVolume": 1707,
"TradingAmount": 1739267,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:20:00",
"Open": 10.1899995803833,
"Close": 10.1899995803833,
"High": 10.199999809265137,
"Low": 10.180000305175781,
"TradingVolume": 1248,
"TradingAmount": 1271183,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:21:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1713,
"TradingAmount": 1744728,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:22:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1238,
"TradingAmount": 1261050,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:23:00",
"Open": 10.1899995803833,
"Close": 10.1899995803833,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 2201,
"TradingAmount": 2241810,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:24:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 1133,
"TradingAmount": 1154113,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:25:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 4687,
"TradingAmount": 4774610,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:26:00",
"Open": 10.180000305175781,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.180000305175781,
"TradingVolume": 3471,
"TradingAmount": 3533515,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:27:00",
"Open": 10.1899995803833,
"Close": 10.180000305175781,
"High": 10.1899995803833,
"Low": 10.170000076293945,
"TradingVolume": 1983,
"TradingAmount": 2018937,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:28:00",
"Open": 10.180000305175781,
"Close": 10.180000305175781,
"High": 10.180000305175781,
"Low": 10.170000076293945,
"TradingVolume": 1051,
"TradingAmount": 1069489,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:29:00",
"Open": 10.180000305175781,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.159999847412109,
"TradingVolume": 5810,
"TradingAmount": 5908627,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:30:00",
"Open": 10.159999847412109,
"Close": 10.170000076293945,
"High": 10.170000076293945,
"Low": 10.159999847412109,
"TradingVolume": 1177,
"TradingAmount": 1196606,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:31:00",
"Open": 10.170000076293945,
"Close": 10.159999847412109,
"High": 10.180000305175781,
"Low": 10.149999618530273,
"TradingVolume": 1726,
"TradingAmount": 1754265,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:32:00",
"Open": 10.159999847412109,
"Close": 10.140000343322754,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 4077,
"TradingAmount": 4137598,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:33:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 2236,
"TradingAmount": 2267649,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:34:00",
"Open": 10.140000343322754,
"Close": 10.159999847412109,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 1778,
"TradingAmount": 1804223,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:35:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 3009,
"TradingAmount": 3052755,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:36:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.149999618530273,
"Low": 10.119999885559082,
"TradingVolume": 5079,
"TradingAmount": 5144943,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:37:00",
"Open": 10.119999885559082,
"Close": 10.140000343322754,
"High": 10.140000343322754,
"Low": 10.109999656677246,
"TradingVolume": 2638,
"TradingAmount": 2670973,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:38:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2739,
"TradingAmount": 2774228,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:39:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.140000343322754,
"Low": 10.130000114440918,
"TradingVolume": 1489,
"TradingAmount": 1509291,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:40:00",
"Open": 10.130000114440918,
"Close": 10.119999885559082,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 4583,
"TradingAmount": 4644410,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:41:00",
"Open": 10.130000114440918,
"Close": 10.130000114440918,
"High": 10.130000114440918,
"Low": 10.119999885559082,
"TradingVolume": 2548,
"TradingAmount": 2579336,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:42:00",
"Open": 10.119999885559082,
"Close": 10.119999885559082,
"High": 10.130000114440918,
"Low": 10.119999885559082,
"TradingVolume": 2100,
"TradingAmount": 2126962,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:43:00",
"Open": 10.119999885559082,
"Close": 10.119999885559082,
"High": 10.140000343322754,
"Low": 10.119999885559082,
"TradingVolume": 2178,
"TradingAmount": 2205216,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:44:00",
"Open": 10.109999656677246,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.109999656677246,
"TradingVolume": 4443,
"TradingAmount": 4500641,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:45:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 4436,
"TradingAmount": 4501103,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:46:00",
"Open": 10.149999618530273,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 1334,
"TradingAmount": 1352631,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:47:00",
"Open": 10.140000343322754,
"Close": 10.130000114440918,
"High": 10.159999847412109,
"Low": 10.130000114440918,
"TradingVolume": 5504,
"TradingAmount": 5578521,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:48:00",
"Open": 10.130000114440918,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 4362,
"TradingAmount": 4423444,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:49:00",
"Open": 10.130000114440918,
"Close": 10.149999618530273,
"High": 10.149999618530273,
"Low": 10.130000114440918,
"TradingVolume": 4586,
"TradingAmount": 4650897,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:50:00",
"Open": 10.119999885559082,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.119999885559082,
"TradingVolume": 3665,
"TradingAmount": 3718735,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:51:00",
"Open": 10.149999618530273,
"Close": 10.149999618530273,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 3603,
"TradingAmount": 3655772,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:52:00",
"Open": 10.149999618530273,
"Close": 10.149999618530273,
"High": 10.170000076293945,
"Low": 10.140000343322754,
"TradingVolume": 5194,
"TradingAmount": 5275113,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:53:00",
"Open": 10.149999618530273,
"Close": 10.159999847412109,
"High": 10.170000076293945,
"Low": 10.149999618530273,
"TradingVolume": 4795,
"TradingAmount": 4871726,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:54:00",
"Open": 10.159999847412109,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 4459,
"TradingAmount": 4526958,
"Latest": 10.128999710083008
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:55:00",
"Open": 10.149999618530273,
"Close": 10.149999618530273,
"High": 10.159999847412109,
"Low": 10.140000343322754,
"TradingVolume": 5798,
"TradingAmount": 5881561,
"Latest": 10.128999710083008
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:56:00",
"Open": 10.140000343322754,
"Close": 10.140000343322754,
"High": 10.149999618530273,
"Low": 10.140000343322754,
"TradingVolume": 6761,
"TradingAmount": 6856489,
"Latest": 10.128999710083008
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:57:00",
"Open": 10.130000114440918,
"Close": 10.109999656677246,
"High": 10.140000343322754,
"Low": 10.109999656677246,
"TradingVolume": 6721,
"TradingAmount": 6804117,
"Latest": 10.128999710083008
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:58:00",
"Open": 10.119999885559082,
"Close": 10.100000381469727,
"High": 10.119999885559082,
"Low": 10.100000381469727,
"TradingVolume": 7516,
"TradingAmount": 7596654,
"Latest": 10.128999710083008
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 13:59:00",
"Open": 10.100000381469727,
"Close": 10.090000152587891,
"High": 10.109999656677246,
"Low": 10.079999923706055,
"TradingVolume": 8129,
"TradingAmount": 8208103,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:00:00",
"Open": 10.090000152587891,
"Close": 10.100000381469727,
"High": 10.109999656677246,
"Low": 10.090000152587891,
"TradingVolume": 4543,
"TradingAmount": 4587002,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:01:00",
"Open": 10.109999656677246,
"Close": 10.090000152587891,
"High": 10.109999656677246,
"Low": 10.079999923706055,
"TradingVolume": 8099,
"TradingAmount": 8170626,
"Latest": 10.128000259399414
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:02:00",
"Open": 10.079999923706055,
"Close": 10.079999923706055,
"High": 10.100000381469727,
"Low": 10.079999923706055,
"TradingVolume": 7367,
"TradingAmount": 7429749,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:03:00",
"Open": 10.079999923706055,
"Close": 10.090000152587891,
"High": 10.100000381469727,
"Low": 10.079999923706055,
"TradingVolume": 6565,
"TradingAmount": 6619912,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:04:00",
"Open": 10.069999694824219,
"Close": 10.079999923706055,
"High": 10.079999923706055,
"Low": 10.069999694824219,
"TradingVolume": 3195,
"TradingAmount": 3217979,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:05:00",
"Open": 10.069999694824219,
"Close": 10.090000152587891,
"High": 10.100000381469727,
"Low": 10.069999694824219,
"TradingVolume": 5602,
"TradingAmount": 5647530,
"Latest": 10.126999855041504
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:06:00",
"Open": 10.079999923706055,
"Close": 10.050000190734863,
"High": 10.090000152587891,
"Low": 10.050000190734863,
"TradingVolume": 5130,
"TradingAmount": 5161797,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:07:00",
"Open": 10.050000190734863,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 1813,
"TradingAmount": 1823872,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:08:00",
"Open": 10.069999694824219,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.039999961853027,
"TradingVolume": 7757,
"TradingAmount": 7800703,
"Latest": 10.12600040435791
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:09:00",
"Open": 10.0600004196167,
"Close": 10.069999694824219,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 3560,
"TradingAmount": 3583061,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:10:00",
"Open": 10.069999694824219,
"Close": 10.069999694824219,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 4043,
"TradingAmount": 4069960,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:11:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 3323,
"TradingAmount": 3342723,
"Latest": 10.125
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:12:00",
"Open": 10.069999694824219,
"Close": 10.069999694824219,
"High": 10.069999694824219,
"Low": 10.0600004196167,
"TradingVolume": 5158,
"TradingAmount": 5191200,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:13:00",
"Open": 10.069999694824219,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.0600004196167,
"TradingVolume": 2432,
"TradingAmount": 2446985,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:14:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 4958,
"TradingAmount": 4986134,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:15:00",
"Open": 10.050000190734863,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 3614,
"TradingAmount": 3631772,
"Latest": 10.12399959564209
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:16:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 5074,
"TradingAmount": 5098334,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:17:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.050000190734863,
"Low": 10.029999732971191,
"TradingVolume": 3957,
"TradingAmount": 3972232,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:18:00",
"Open": 10.039999961853027,
"Close": 10.050000190734863,
"High": 10.050000190734863,
"Low": 10.029999732971191,
"TradingVolume": 2724,
"TradingAmount": 2734700,
"Latest": 10.123000144958496
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:19:00",
"Open": 10.039999961853027,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 3340,
"TradingAmount": 3355652,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:20:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 5550,
"TradingAmount": 5580822,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:21:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 4791,
"TradingAmount": 4812426,
"Latest": 10.121999740600586
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:22:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2807,
"TradingAmount": 2821814,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:23:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2633,
"TradingAmount": 2646892,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:24:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 3682,
"TradingAmount": 3700105,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:25:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 3525,
"TradingAmount": 3543552,
"Latest": 10.121000289916992
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:26:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 4771,
"TradingAmount": 4796294,
"Latest": 10.119999885559082
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:27:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 5977,
"TradingAmount": 6008103,
"Latest": 10.119999885559082
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:28:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.0600004196167,
"TradingVolume": 2318,
"TradingAmount": 2332575,
"Latest": 10.119999885559082
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:29:00",
"Open": 10.0600004196167,
"Close": 10.069999694824219,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 4760,
"TradingAmount": 4792290,
"Latest": 10.119999885559082
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:30:00",
"Open": 10.069999694824219,
"Close": 10.0600004196167,
"High": 10.079999923706055,
"Low": 10.0600004196167,
"TradingVolume": 4696,
"TradingAmount": 4728727,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:31:00",
"Open": 10.069999694824219,
"Close": 10.050000190734863,
"High": 10.079999923706055,
"Low": 10.050000190734863,
"TradingVolume": 5847,
"TradingAmount": 5883810,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:32:00",
"Open": 10.050000190734863,
"Close": 10.069999694824219,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 3521,
"TradingAmount": 3540177,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:33:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 4066,
"TradingAmount": 4088554,
"Latest": 10.119000434875488
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:34:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 6134,
"TradingAmount": 6165348,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:35:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2837,
"TradingAmount": 2851584,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:36:00",
"Open": 10.050000190734863,
"Close": 10.039999961853027,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 4046,
"TradingAmount": 4065375,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:37:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2441,
"TradingAmount": 2453709,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:38:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2539,
"TradingAmount": 2551762,
"Latest": 10.118000030517578
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:39:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 4548,
"TradingAmount": 4571913,
"Latest": 10.116999626159668
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:40:00",
"Open": 10.050000190734863,
"Close": 10.0600004196167,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 4846,
"TradingAmount": 4872923,
"Latest": 10.116999626159668
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:41:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.069999694824219,
"Low": 10.050000190734863,
"TradingVolume": 3110,
"TradingAmount": 3126838,
"Latest": 10.116999626159668
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:42:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.0600004196167,
"Low": 10.029999732971191,
"TradingVolume": 6987,
"TradingAmount": 7016155,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:43:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 4101,
"TradingAmount": 4119703,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:44:00",
"Open": 10.039999961853027,
"Close": 10.050000190734863,
"High": 10.050000190734863,
"Low": 10.039999961853027,
"TradingVolume": 3805,
"TradingAmount": 3820596,
"Latest": 10.116000175476074
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:45:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.050000190734863,
"Low": 10.039999961853027,
"TradingVolume": 4952,
"TradingAmount": 4971801,
"Latest": 10.114999771118164
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:46:00",
"Open": 10.039999961853027,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 12789,
"TradingAmount": 12847118,
"Latest": 10.114999771118164
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:47:00",
"Open": 10.050000190734863,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 8126,
"TradingAmount": 8165830,
"Latest": 10.11400032043457
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:48:00",
"Open": 10.050000190734863,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 5193,
"TradingAmount": 5219774,
"Latest": 10.11400032043457
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:49:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.079999923706055,
"Low": 10.050000190734863,
"TradingVolume": 6230,
"TradingAmount": 6267286,
"Latest": 10.11400032043457
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:50:00",
"Open": 10.0600004196167,
"Close": 10.050000190734863,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 4778,
"TradingAmount": 4802189,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:51:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 2113,
"TradingAmount": 2123708,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:52:00",
"Open": 10.0600004196167,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.050000190734863,
"TradingVolume": 1341,
"TradingAmount": 1348706,
"Latest": 10.11299991607666
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:53:00",
"Open": 10.050000190734863,
"Close": 10.039999961853027,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 11859,
"TradingAmount": 11911679,
"Latest": 10.112000465393066
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:54:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.050000190734863,
"Low": 10.039999961853027,
"TradingVolume": 3846,
"TradingAmount": 3861690,
"Latest": 10.112000465393066
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:55:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.050000190734863,
"Low": 10.029999732971191,
"TradingVolume": 2221,
"TradingAmount": 2229821,
"Latest": 10.112000465393066
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:56:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.050000190734863,
"Low": 10.039999961853027,
"TradingVolume": 5884,
"TradingAmount": 5907886,
"Latest": 10.112000465393066
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:57:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.039999961853027,
"Low": 10.029999732971191,
"TradingVolume": 5942,
"TradingAmount": 5964336,
"Latest": 10.111000061035156
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:58:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.039999961853027,
"Low": 10.039999961853027,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.111000061035156
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 14:59:00",
"Open": 10.039999961853027,
"Close": 10.039999961853027,
"High": 10.039999961853027,
"Low": 10.039999961853027,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 10.111000061035156
},
{
"Symbol": "600000",
"TimeKey": "2026-11-02 15:00:00",
"Open": 10.039999961853027,
"Close": 10.0600004196167,
"High": 10.0600004196167,
"Low": 10.039999961853027,
"TradingVolume": 8396,
"TradingAmount": 8446376,
"Latest": 10.111000061035156
}
]
}