{
"DataStatus": {
"RequestParameter": "symbol=600000",
"StatusCode": 100,
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-09-19 02:33:18.139",
"DataTotalCount": 256
},
"Data": [
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:15:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0600004196167,
"Low": 9.0600004196167,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:16:00",
"Open": 9.0100002288818359,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0100002288818359,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:17:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0299997329711914,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:18:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0299997329711914,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:19:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0299997329711914,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:20:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:21:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0699996948242188,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:22:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0699996948242188,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:23:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0699996948242188,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:24:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0699996948242188,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:25:00",
"Open": 9.0699996948242188,
"Close": 9.0500001907348633,
"High": 9.0699996948242188,
"Low": 9.0500001907348633,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:26:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0500001907348633,
"TradingVolume": 2256,
"TradingAmount": 2041680,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:27:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0500001907348633,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:28:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0500001907348633,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:29:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0500001907348633,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:30:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0500001907348633,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:31:00",
"Open": 9.0500001907348633,
"Close": 9.0200004577636719,
"High": 9.0600004196167,
"Low": 9.0100002288818359,
"TradingVolume": 11348,
"TradingAmount": 10246305,
"Latest": 9.0329999923706055
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:32:00",
"Open": 9.0200004577636719,
"Close": 9.0100002288818359,
"High": 9.0200004577636719,
"Low": 9,
"TradingVolume": 12062,
"TradingAmount": 10868460,
"Latest": 9.0220003128051758
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:33:00",
"Open": 9.0200004577636719,
"Close": 9.0299997329711914,
"High": 9.0299997329711914,
"Low": 9.0100002288818359,
"TradingVolume": 7929,
"TradingAmount": 7150048,
"Latest": 9.0209999084472656
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:34:00",
"Open": 9.0299997329711914,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0200004577636719,
"TradingVolume": 3854,
"TradingAmount": 3481060,
"Latest": 9.0220003128051758
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:35:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0500001907348633,
"Low": 9.0399999618530273,
"TradingVolume": 4068,
"TradingAmount": 3678017,
"Latest": 9.02400016784668
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:36:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0799999237060547,
"Low": 9.0399999618530273,
"TradingVolume": 17482,
"TradingAmount": 15838890,
"Latest": 9.03499984741211
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:37:00",
"Open": 9.0500001907348633,
"Close": 9.0600004196167,
"High": 9.0600004196167,
"Low": 9.0399999618530273,
"TradingVolume": 3248,
"TradingAmount": 2939255,
"Latest": 9.03600025177002
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:38:00",
"Open": 9.0600004196167,
"Close": 9.0399999618530273,
"High": 9.0600004196167,
"Low": 9.0399999618530273,
"TradingVolume": 7547,
"TradingAmount": 6829769,
"Latest": 9.0369997024536133
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:39:00",
"Open": 9.0500001907348633,
"Close": 9.0500001907348633,
"High": 9.0600004196167,
"Low": 9.0399999618530273,
"TradingVolume": 2512,
"TradingAmount": 2273088,
"Latest": 9.0380001068115234
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:40:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0600004196167,
"Low": 9.0500001907348633,
"TradingVolume": 1427,
"TradingAmount": 1292133,
"Latest": 9.0380001068115234
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:41:00",
"Open": 9.0600004196167,
"Close": 9.0399999618530273,
"High": 9.0600004196167,
"Low": 9.0399999618530273,
"TradingVolume": 9285,
"TradingAmount": 8397943,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:42:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0299997329711914,
"TradingVolume": 1537,
"TradingAmount": 1388939,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:43:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0399999618530273,
"Low": 9.0299997329711914,
"TradingVolume": 3634,
"TradingAmount": 3284914,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:44:00",
"Open": 9.0500001907348633,
"Close": 9.0399999618530273,
"High": 9.0500001907348633,
"Low": 9.0399999618530273,
"TradingVolume": 2041,
"TradingAmount": 1845286,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:45:00",
"Open": 9.0399999618530273,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0299997329711914,
"TradingVolume": 4377,
"TradingAmount": 3956604,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:46:00",
"Open": 9.0399999618530273,
"Close": 9.0399999618530273,
"High": 9.0500001907348633,
"Low": 9.0299997329711914,
"TradingVolume": 2611,
"TradingAmount": 2360295,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:47:00",
"Open": 9.0399999618530273,
"Close": 9.0500001907348633,
"High": 9.0500001907348633,
"Low": 9.0299997329711914,
"TradingVolume": 3399,
"TradingAmount": 3073439,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:48:00",
"Open": 9.0500001907348633,
"Close": 9.0600004196167,
"High": 9.0600004196167,
"Low": 9.0399999618530273,
"TradingVolume": 3323,
"TradingAmount": 3007551,
"Latest": 9.0389995574951172
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:49:00",
"Open": 9.0600004196167,
"Close": 9.0500001907348633,
"High": 9.0600004196167,
"Low": 9.0500001907348633,
"TradingVolume": 1526,
"TradingAmount": 1382100,
"Latest": 9.0399999618530273
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:50:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 1315,
"TradingAmount": 1191521,
"Latest": 9.0399999618530273
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:51:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0600004196167,
"TradingVolume": 2457,
"TradingAmount": 2228188,
"Latest": 9.0399999618530273
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:52:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1525,
"TradingAmount": 1383523,
"Latest": 9.0410003662109375
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:53:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0600004196167,
"TradingVolume": 1468,
"TradingAmount": 1331452,
"Latest": 9.0410003662109375
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:54:00",
"Open": 9.0699996948242188,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 2569,
"TradingAmount": 2328779,
"Latest": 9.0419998168945313
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:55:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 685,
"TradingAmount": 620965,
"Latest": 9.0419998168945313
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:56:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 324,
"TradingAmount": 293719,
"Latest": 9.0419998168945313
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:57:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 2906,
"TradingAmount": 2636209,
"Latest": 9.0430002212524414
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:58:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 2326,
"TradingAmount": 2110855,
"Latest": 9.0430002212524414
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 09:59:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1049,
"TradingAmount": 951879,
"Latest": 9.0439996719360352
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:00:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1563,
"TradingAmount": 1419090,
"Latest": 9.0439996719360352
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:01:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1685,
"TradingAmount": 1529848,
"Latest": 9.0450000762939453
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:02:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 652,
"TradingAmount": 591882,
"Latest": 9.0450000762939453
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:03:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 4419,
"TradingAmount": 4012016,
"Latest": 9.0459995269775391
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:04:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 5033,
"TradingAmount": 4573033,
"Latest": 9.04699993133545
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:05:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1394,
"TradingAmount": 1268108,
"Latest": 9.04800033569336
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:06:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 835,
"TradingAmount": 759518,
"Latest": 9.04800033569336
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:07:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 4427,
"TradingAmount": 4028461,
"Latest": 9.0500001907348633
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:08:00",
"Open": 9.1000003814697266,
"Close": 9.1099996566772461,
"High": 9.1099996566772461,
"Low": 9.1000003814697266,
"TradingVolume": 1879,
"TradingAmount": 1711284,
"Latest": 9.050999641418457
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:09:00",
"Open": 9.1099996566772461,
"Close": 9.1099996566772461,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 5235,
"TradingAmount": 4769577,
"Latest": 9.0530004501342773
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:10:00",
"Open": 9.1099996566772461,
"Close": 9.1099996566772461,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 5227,
"TradingAmount": 4762240,
"Latest": 9.0550003051757813
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:11:00",
"Open": 9.119999885559082,
"Close": 9.119999885559082,
"High": 9.130000114440918,
"Low": 9.1099996566772461,
"TradingVolume": 10148,
"TradingAmount": 9254065,
"Latest": 9.0590000152587891
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:12:00",
"Open": 9.119999885559082,
"Close": 9.1099996566772461,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 1802,
"TradingAmount": 1643064,
"Latest": 9.0590000152587891
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:13:00",
"Open": 9.119999885559082,
"Close": 9.119999885559082,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 1098,
"TradingAmount": 1001003,
"Latest": 9.0600004196167
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:14:00",
"Open": 9.119999885559082,
"Close": 9.1099996566772461,
"High": 9.119999885559082,
"Low": 9.1000003814697266,
"TradingVolume": 3034,
"TradingAmount": 2764653,
"Latest": 9.060999870300293
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:15:00",
"Open": 9.1099996566772461,
"Close": 9.119999885559082,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 2096,
"TradingAmount": 1909492,
"Latest": 9.060999870300293
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:16:00",
"Open": 9.119999885559082,
"Close": 9.119999885559082,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 1439,
"TradingAmount": 1312296,
"Latest": 9.0620002746582031
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:17:00",
"Open": 9.119999885559082,
"Close": 9.1099996566772461,
"High": 9.119999885559082,
"Low": 9.1099996566772461,
"TradingVolume": 1128,
"TradingAmount": 1027739,
"Latest": 9.0620002746582031
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:18:00",
"Open": 9.119999885559082,
"Close": 9.130000114440918,
"High": 9.130000114440918,
"Low": 9.119999885559082,
"TradingVolume": 7216,
"TradingAmount": 6581777,
"Latest": 9.064000129699707
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:19:00",
"Open": 9.119999885559082,
"Close": 9.119999885559082,
"High": 9.130000114440918,
"Low": 9.119999885559082,
"TradingVolume": 2729,
"TradingAmount": 2491407,
"Latest": 9.0649995803833
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:20:00",
"Open": 9.130000114440918,
"Close": 9.119999885559082,
"High": 9.130000114440918,
"Low": 9.119999885559082,
"TradingVolume": 2538,
"TradingAmount": 2316917,
"Latest": 9.0659999847412109
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:21:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.1400003433227539,
"Low": 9.119999885559082,
"TradingVolume": 8562,
"TradingAmount": 7817292,
"Latest": 9.069000244140625
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:22:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.1400003433227539,
"Low": 9.130000114440918,
"TradingVolume": 3278,
"TradingAmount": 2993355,
"Latest": 9.0699996948242188
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:23:00",
"Open": 9.130000114440918,
"Close": 9.119999885559082,
"High": 9.1400003433227539,
"Low": 9.119999885559082,
"TradingVolume": 1600,
"TradingAmount": 1461060,
"Latest": 9.0699996948242188
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:24:00",
"Open": 9.130000114440918,
"Close": 9.1400003433227539,
"High": 9.1400003433227539,
"Low": 9.119999885559082,
"TradingVolume": 3211,
"TradingAmount": 2931699,
"Latest": 9.0710000991821289
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:25:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.1400003433227539,
"Low": 9.130000114440918,
"TradingVolume": 3014,
"TradingAmount": 2752418,
"Latest": 9.0719995498657227
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:26:00",
"Open": 9.1400003433227539,
"Close": 9.1400003433227539,
"High": 9.1499996185302734,
"Low": 9.130000114440918,
"TradingVolume": 9253,
"TradingAmount": 8456965,
"Latest": 9.0749998092651367
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:27:00",
"Open": 9.1400003433227539,
"Close": 9.1400003433227539,
"High": 9.1499996185302734,
"Low": 9.1400003433227539,
"TradingVolume": 2801,
"TradingAmount": 2560248,
"Latest": 9.0760002136230469
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:28:00",
"Open": 9.130000114440918,
"Close": 9.1499996185302734,
"High": 9.1499996185302734,
"Low": 9.130000114440918,
"TradingVolume": 1634,
"TradingAmount": 1493500,
"Latest": 9.0760002136230469
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:29:00",
"Open": 9.1400003433227539,
"Close": 9.1400003433227539,
"High": 9.1499996185302734,
"Low": 9.1400003433227539,
"TradingVolume": 906,
"TradingAmount": 827966,
"Latest": 9.07699966430664
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:30:00",
"Open": 9.1400003433227539,
"Close": 9.130000114440918,
"High": 9.1400003433227539,
"Low": 9.130000114440918,
"TradingVolume": 390,
"TradingAmount": 356409,
"Latest": 9.07699966430664
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:31:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.130000114440918,
"Low": 9.130000114440918,
"TradingVolume": 3740,
"TradingAmount": 3414922,
"Latest": 9.07800006866455
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:32:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.1400003433227539,
"Low": 9.119999885559082,
"TradingVolume": 1061,
"TradingAmount": 968694,
"Latest": 9.07800006866455
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:33:00",
"Open": 9.130000114440918,
"Close": 9.130000114440918,
"High": 9.130000114440918,
"Low": 9.119999885559082,
"TradingVolume": 136,
"TradingAmount": 124073,
"Latest": 9.07800006866455
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:34:00",
"Open": 9.119999885559082,
"Close": 9.1099996566772461,
"High": 9.130000114440918,
"Low": 9.1099996566772461,
"TradingVolume": 4955,
"TradingAmount": 4518577,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:35:00",
"Open": 9.1099996566772461,
"Close": 9.1099996566772461,
"High": 9.1099996566772461,
"Low": 9.1000003814697266,
"TradingVolume": 3388,
"TradingAmount": 3086285,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:36:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1099996566772461,
"Low": 9.1000003814697266,
"TradingVolume": 1262,
"TradingAmount": 1148515,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:37:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.1000003814697266,
"TradingVolume": 766,
"TradingAmount": 697063,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:38:00",
"Open": 9.1000003814697266,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 2048,
"TradingAmount": 1863507,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:39:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 705,
"TradingAmount": 641400,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:40:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 450,
"TradingAmount": 409203,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:41:00",
"Open": 9.1000003814697266,
"Close": 9.0799999237060547,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 5134,
"TradingAmount": 4666623,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:42:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 943,
"TradingAmount": 856653,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:43:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 228,
"TradingAmount": 207093,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:44:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 460,
"TradingAmount": 417957,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:45:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 2399,
"TradingAmount": 2180971,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:46:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 3048,
"TradingAmount": 2770901,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:47:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 315,
"TradingAmount": 286590,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:48:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 704,
"TradingAmount": 640389,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:49:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 378,
"TradingAmount": 343772,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:50:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 781,
"TradingAmount": 710437,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:51:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 323,
"TradingAmount": 293771,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:52:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 365,
"TradingAmount": 331944,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:53:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1157,
"TradingAmount": 1052111,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:54:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 419,
"TradingAmount": 381231,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:55:00",
"Open": 9.1000003814697266,
"Close": 9.1099996566772461,
"High": 9.1099996566772461,
"Low": 9.09000015258789,
"TradingVolume": 4621,
"TradingAmount": 4207225,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:56:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1092,
"TradingAmount": 993521,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:57:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1099996566772461,
"Low": 9.09000015258789,
"TradingVolume": 4088,
"TradingAmount": 3717080,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:58:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 450,
"TradingAmount": 409478,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 10:59:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1099996566772461,
"Low": 9.09000015258789,
"TradingVolume": 393,
"TradingAmount": 357642,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:00:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 200,
"TradingAmount": 182032,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:01:00",
"Open": 9.1000003814697266,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1104,
"TradingAmount": 1003548,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:02:00",
"Open": 9.1000003814697266,
"Close": 9.0799999237060547,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 1554,
"TradingAmount": 1412128,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:03:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 249,
"TradingAmount": 226134,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:04:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 4016,
"TradingAmount": 3646181,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:05:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 893,
"TradingAmount": 810833,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:06:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 496,
"TradingAmount": 450337,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:07:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 491,
"TradingAmount": 445751,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:08:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 350,
"TradingAmount": 317761,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:09:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 387,
"TradingAmount": 351338,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:10:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 91,
"TradingAmount": 82621,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:11:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 600,
"TradingAmount": 544356,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:12:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 325,
"TradingAmount": 295070,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:13:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 515,
"TradingAmount": 467333,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:14:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 208,
"TradingAmount": 188793,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:15:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 755,
"TradingAmount": 685404,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:16:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 248,
"TradingAmount": 225168,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:17:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 400,
"TradingAmount": 363160,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:18:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 268,
"TradingAmount": 243258,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:19:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1811,
"TradingAmount": 1644252,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:20:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1084,
"TradingAmount": 984262,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:21:00",
"Open": 9.0699996948242188,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 596,
"TradingAmount": 541289,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:22:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 58,
"TradingAmount": 52706,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:23:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1192,
"TradingAmount": 1082439,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:24:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1174,
"TradingAmount": 1065947,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:25:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 619,
"TradingAmount": 561467,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:26:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 438,
"TradingAmount": 397416,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:27:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 713,
"TradingAmount": 647222,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:28:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 429,
"TradingAmount": 389278,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:29:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1155,
"TradingAmount": 1048668,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 11:30:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 646,
"TradingAmount": 586212,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:01:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 8304,
"TradingAmount": 7532715,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:02:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 4507,
"TradingAmount": 4085727,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:03:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 683,
"TradingAmount": 618959,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:04:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 246,
"TradingAmount": 222917,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:05:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 927,
"TradingAmount": 840535,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:06:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 703,
"TradingAmount": 637406,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:07:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 2707,
"TradingAmount": 2455152,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:08:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 366,
"TradingAmount": 331920,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:09:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 1895,
"TradingAmount": 1718566,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:10:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 4753,
"TradingAmount": 4306418,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:11:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 1841,
"TradingAmount": 1668390,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:12:00",
"Open": 9.0699996948242188,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 963,
"TradingAmount": 873305,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:13:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 1240,
"TradingAmount": 1124657,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:14:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1442,
"TradingAmount": 1309023,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:15:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 974,
"TradingAmount": 884355,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:16:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 3720,
"TradingAmount": 3374420,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:17:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 737,
"TradingAmount": 668216,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:18:00",
"Open": 9.0699996948242188,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 1704,
"TradingAmount": 1545478,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:19:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 206,
"TradingAmount": 186735,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:20:00",
"Open": 9.0600004196167,
"Close": 9.0600004196167,
"High": 9.0699996948242188,
"Low": 9.0600004196167,
"TradingVolume": 924,
"TradingAmount": 837765,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:21:00",
"Open": 9.0600004196167,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0600004196167,
"TradingVolume": 2916,
"TradingAmount": 2645547,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:22:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 304,
"TradingAmount": 275912,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:23:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 7821,
"TradingAmount": 7093900,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:24:00",
"Open": 9.0699996948242188,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 2716,
"TradingAmount": 2466216,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:25:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 485,
"TradingAmount": 440740,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:26:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 340,
"TradingAmount": 308992,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:27:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1185,
"TradingAmount": 1077081,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:28:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 774,
"TradingAmount": 703525,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:29:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 206,
"TradingAmount": 187186,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:30:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 812,
"TradingAmount": 737681,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:31:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 729,
"TradingAmount": 662350,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:32:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1053,
"TradingAmount": 957119,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:33:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 419,
"TradingAmount": 380773,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:34:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.09000015258789,
"TradingVolume": 419,
"TradingAmount": 380847,
"Latest": 9.0790004730224609
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:35:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 407,
"TradingAmount": 369925,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:36:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 2021,
"TradingAmount": 1837099,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:37:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 175,
"TradingAmount": 159013,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:38:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 473,
"TradingAmount": 429912,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:39:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 2373,
"TradingAmount": 2157008,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:40:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 964,
"TradingAmount": 876351,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:41:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 381,
"TradingAmount": 346401,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:42:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 720,
"TradingAmount": 654677,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:43:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 2219,
"TradingAmount": 2017516,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:44:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1295,
"TradingAmount": 1177172,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:45:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 242,
"TradingAmount": 220045,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:46:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 335,
"TradingAmount": 304786,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:47:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 300,
"TradingAmount": 272752,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:48:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 606,
"TradingAmount": 551090,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:49:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 608,
"TradingAmount": 552784,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:50:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 1795,
"TradingAmount": 1631533,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:51:00",
"Open": 9.0799999237060547,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 2255,
"TradingAmount": 2049716,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:52:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 496,
"TradingAmount": 451075,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:53:00",
"Open": 9.1000003814697266,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 1241,
"TradingAmount": 1128734,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:54:00",
"Open": 9.1000003814697266,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 661,
"TradingAmount": 600927,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:55:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 394,
"TradingAmount": 358243,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:56:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 613,
"TradingAmount": 557452,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:57:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 497,
"TradingAmount": 451933,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:58:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 2069,
"TradingAmount": 1880896,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 13:59:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1363,
"TradingAmount": 1238574,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:00:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1124,
"TradingAmount": 1021560,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:01:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 817,
"TradingAmount": 742581,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:02:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 256,
"TradingAmount": 232652,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:03:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1707,
"TradingAmount": 1550389,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:04:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 559,
"TradingAmount": 507931,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:05:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 3654,
"TradingAmount": 3317815,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:06:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 647,
"TradingAmount": 587534,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:07:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 465,
"TradingAmount": 422530,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:08:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1581,
"TradingAmount": 1435834,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:09:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 647,
"TradingAmount": 587875,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:10:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 900,
"TradingAmount": 817420,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:11:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 304,
"TradingAmount": 276260,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:12:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 3860,
"TradingAmount": 3505792,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:13:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 1211,
"TradingAmount": 1099758,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:14:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 679,
"TradingAmount": 616548,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:15:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 749,
"TradingAmount": 680280,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:16:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1176,
"TradingAmount": 1067715,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:17:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 689,
"TradingAmount": 625340,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:18:00",
"Open": 9.0699996948242188,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 406,
"TradingAmount": 368373,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:19:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 716,
"TradingAmount": 649929,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:20:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 4468,
"TradingAmount": 4057521,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:21:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 533,
"TradingAmount": 484241,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:22:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 267,
"TradingAmount": 242577,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:23:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 665,
"TradingAmount": 603856,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:24:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 450,
"TradingAmount": 408765,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:25:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 547,
"TradingAmount": 496954,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:26:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 287,
"TradingAmount": 260723,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:27:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 174,
"TradingAmount": 158045,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:28:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 2441,
"TradingAmount": 2216531,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:29:00",
"Open": 9.0699996948242188,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1435,
"TradingAmount": 1302570,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:30:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 806,
"TradingAmount": 731456,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:31:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 1787,
"TradingAmount": 1622557,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:32:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 1274,
"TradingAmount": 1156768,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:33:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0699996948242188,
"TradingVolume": 2903,
"TradingAmount": 2635797,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:34:00",
"Open": 9.0799999237060547,
"Close": 9.0699996948242188,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1222,
"TradingAmount": 1109478,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:35:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.0799999237060547,
"Low": 9.0699996948242188,
"TradingVolume": 1111,
"TradingAmount": 1008084,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:36:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 3154,
"TradingAmount": 2863804,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:37:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1201,
"TradingAmount": 1090811,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:38:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 563,
"TradingAmount": 511642,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:39:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 4663,
"TradingAmount": 4238618,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:40:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.09000015258789,
"TradingVolume": 558,
"TradingAmount": 507185,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:41:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 503,
"TradingAmount": 457026,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:42:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 604,
"TradingAmount": 548926,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:43:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 2876,
"TradingAmount": 2611816,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:44:00",
"Open": 9.09000015258789,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 643,
"TradingAmount": 584118,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:45:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 582,
"TradingAmount": 528558,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:46:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 2416,
"TradingAmount": 2194088,
"Latest": 9.0799999237060547
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:47:00",
"Open": 9.0799999237060547,
"Close": 9.0799999237060547,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 909,
"TradingAmount": 825933,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:48:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1007,
"TradingAmount": 915019,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:49:00",
"Open": 9.0799999237060547,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1349,
"TradingAmount": 1225637,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:50:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 1711,
"TradingAmount": 1554770,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:51:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 5054,
"TradingAmount": 4594745,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:52:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 2364,
"TradingAmount": 2150080,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:53:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 3332,
"TradingAmount": 3028899,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:54:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 3212,
"TradingAmount": 2918395,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:55:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.09000015258789,
"Low": 9.0799999237060547,
"TradingVolume": 2115,
"TradingAmount": 1922051,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:56:00",
"Open": 9.09000015258789,
"Close": 9.09000015258789,
"High": 9.1000003814697266,
"Low": 9.0799999237060547,
"TradingVolume": 3871,
"TradingAmount": 3519068,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:57:00",
"Open": 9.09000015258789,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.09000015258789,
"TradingVolume": 3698,
"TradingAmount": 3363166,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:58:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.1000003814697266,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 14:59:00",
"Open": 9.1000003814697266,
"Close": 9.1000003814697266,
"High": 9.1000003814697266,
"Low": 9.1000003814697266,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 9.0810003280639648
},
{
"Symbol": "600000",
"TimeKey": "2026-09-18 15:00:00",
"Open": 9.1000003814697266,
"Close": 9.0699996948242188,
"High": 9.1000003814697266,
"Low": 9.0699996948242188,
"TradingVolume": 53978,
"TradingAmount": 48957628,
"Latest": 9.0799999237060547
}
]
}