{
"DataStatus": {
"RequestParameter": "symbol=00002&beginDate=20260828 09:00:00&endDate=20260911 16:00:00&period=5&adjust=",
"StatusCode": 100,
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-09-15 09:23:46.594",
"DataTotalCount": 60
},
"Data": [
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:05:00",
"Open": 78.25,
"Close": 78.0999984741211,
"High": 78.25,
"Low": 78.0999984741211,
"TradingVolume": 37500,
"TradingAmount": 2932025,
"Latest": 78.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:10:00",
"Open": 78.0999984741211,
"Close": 78.25,
"High": 78.300003051757813,
"Low": 78.050003051757813,
"TradingVolume": 134000,
"TradingAmount": 10479650,
"Latest": 78.25
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:15:00",
"Open": 78.25,
"Close": 78.3499984741211,
"High": 78.4000015258789,
"Low": 78.25,
"TradingVolume": 45500,
"TradingAmount": 3564325,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:20:00",
"Open": 78.300003051757813,
"Close": 78.3499984741211,
"High": 78.4000015258789,
"Low": 78.199996948242188,
"TradingVolume": 209500,
"TradingAmount": 16402875,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:25:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.300003051757813,
"TradingVolume": 49500,
"TradingAmount": 3880275,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:30:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.449996948242188,
"TradingVolume": 2000,
"TradingAmount": 156900,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:35:00",
"Open": 78.4000015258789,
"Close": 78.3499984741211,
"High": 78.4000015258789,
"Low": 78.300003051757813,
"TradingVolume": 15000,
"TradingAmount": 1175500,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:40:00",
"Open": 78.300003051757813,
"Close": 78.4000015258789,
"High": 78.4000015258789,
"Low": 78.300003051757813,
"TradingVolume": 30000,
"TradingAmount": 2351075,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:45:00",
"Open": 78.449996948242188,
"Close": 78.5,
"High": 78.550003051757813,
"Low": 78.4000015258789,
"TradingVolume": 54500,
"TradingAmount": 4275825,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:50:00",
"Open": 78.449996948242188,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.449996948242188,
"TradingVolume": 12500,
"TradingAmount": 981200,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 10:55:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.550003051757813,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:00:00",
"Open": 78.550003051757813,
"Close": 78.5,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 17500,
"TradingAmount": 1373850,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:05:00",
"Open": 78.5,
"Close": 78.5,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 1500,
"TradingAmount": 117800,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:10:00",
"Open": 78.5,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 1000,
"TradingAmount": 78550,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:15:00",
"Open": 78.5,
"Close": 78.449996948242188,
"High": 78.5,
"Low": 78.3499984741211,
"TradingVolume": 14500,
"TradingAmount": 1137900,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:20:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 2500,
"TradingAmount": 196050,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:25:00",
"Open": 78.449996948242188,
"Close": 78.4000015258789,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 1000,
"TradingAmount": 78400,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:30:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 4500,
"TradingAmount": 352925,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:35:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 5000,
"TradingAmount": 392100,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:40:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 2500,
"TradingAmount": 196100,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:45:00",
"Open": 78.4000015258789,
"Close": 78.5,
"High": 78.5,
"Low": 78.4000015258789,
"TradingVolume": 56000,
"TradingAmount": 4394075,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:50:00",
"Open": 78.5,
"Close": 78.5,
"High": 78.5,
"Low": 78.449996948242188,
"TradingVolume": 9000,
"TradingAmount": 706200,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 11:55:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.300003051757813,
"TradingVolume": 84000,
"TradingAmount": 6583750,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 12:00:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.449996948242188,
"TradingVolume": 4000,
"TradingAmount": 313800,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:05:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 15000,
"TradingAmount": 1176375,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:10:00",
"Open": 78.449996948242188,
"Close": 78.5999984741211,
"High": 78.5999984741211,
"Low": 78.4000015258789,
"TradingVolume": 46000,
"TradingAmount": 3610425,
"Latest": 78.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:15:00",
"Open": 78.5999984741211,
"Close": 78.5,
"High": 78.5999984741211,
"Low": 78.5,
"TradingVolume": 25000,
"TradingAmount": 1964200,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:20:00",
"Open": 78.5,
"Close": 78.449996948242188,
"High": 78.5,
"Low": 78.449996948242188,
"TradingVolume": 1000,
"TradingAmount": 78475,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:25:00",
"Open": 78.449996948242188,
"Close": 78.5999984741211,
"High": 78.5999984741211,
"Low": 78.449996948242188,
"TradingVolume": 20500,
"TradingAmount": 1609925,
"Latest": 78.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:30:00",
"Open": 78.5999984741211,
"Close": 78.550003051757813,
"High": 78.5999984741211,
"Low": 78.550003051757813,
"TradingVolume": 10500,
"TradingAmount": 824800,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:35:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.5999984741211,
"Low": 78.550003051757813,
"TradingVolume": 9500,
"TradingAmount": 746350,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:40:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.6500015258789,
"Low": 78.550003051757813,
"TradingVolume": 25500,
"TradingAmount": 2004275,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:45:00",
"Open": 78.550003051757813,
"Close": 78.5999984741211,
"High": 78.5999984741211,
"Low": 78.550003051757813,
"TradingVolume": 500,
"TradingAmount": 39300,
"Latest": 78.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:50:00",
"Open": 78.5999984741211,
"Close": 78.550003051757813,
"High": 78.5999984741211,
"Low": 78.550003051757813,
"TradingVolume": 4000,
"TradingAmount": 314325,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 13:55:00",
"Open": 78.5999984741211,
"Close": 78.550003051757813,
"High": 78.5999984741211,
"Low": 78.550003051757813,
"TradingVolume": 15500,
"TradingAmount": 1217650,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:00:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.550003051757813,
"TradingVolume": 0,
"TradingAmount": 0,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:05:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 2000,
"TradingAmount": 157075,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:10:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 10500,
"TradingAmount": 824500,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:15:00",
"Open": 78.550003051757813,
"Close": 78.550003051757813,
"High": 78.550003051757813,
"Low": 78.5,
"TradingVolume": 6000,
"TradingAmount": 471275,
"Latest": 78.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:20:00",
"Open": 78.550003051757813,
"Close": 78.4000015258789,
"High": 78.550003051757813,
"Low": 78.4000015258789,
"TradingVolume": 25000,
"TradingAmount": 1962200,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:25:00",
"Open": 78.4000015258789,
"Close": 78.4000015258789,
"High": 78.5,
"Low": 78.4000015258789,
"TradingVolume": 1500,
"TradingAmount": 117650,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:30:00",
"Open": 78.4000015258789,
"Close": 78.5,
"High": 78.5,
"Low": 78.4000015258789,
"TradingVolume": 5500,
"TradingAmount": 431600,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:35:00",
"Open": 78.5,
"Close": 78.449996948242188,
"High": 78.5,
"Low": 78.4000015258789,
"TradingVolume": 7000,
"TradingAmount": 549025,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:40:00",
"Open": 78.449996948242188,
"Close": 78.4000015258789,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 4500,
"TradingAmount": 352950,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:45:00",
"Open": 78.449996948242188,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.449996948242188,
"TradingVolume": 5000,
"TradingAmount": 392250,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:50:00",
"Open": 78.449996948242188,
"Close": 78.4000015258789,
"High": 78.449996948242188,
"Low": 78.3499984741211,
"TradingVolume": 40000,
"TradingAmount": 3135950,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 14:55:00",
"Open": 78.4000015258789,
"Close": 78.4000015258789,
"High": 78.4000015258789,
"Low": 78.4000015258789,
"TradingVolume": 1000,
"TradingAmount": 78400,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:00:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 5000,
"TradingAmount": 392025,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:05:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 8500,
"TradingAmount": 666450,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:10:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 5500,
"TradingAmount": 431375,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:15:00",
"Open": 78.449996948242188,
"Close": 78.4000015258789,
"High": 78.449996948242188,
"Low": 78.4000015258789,
"TradingVolume": 22000,
"TradingAmount": 1724925,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:20:00",
"Open": 78.4000015258789,
"Close": 78.449996948242188,
"High": 78.449996948242188,
"Low": 78.3499984741211,
"TradingVolume": 6500,
"TradingAmount": 509675,
"Latest": 78.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:25:00",
"Open": 78.3499984741211,
"Close": 78.5,
"High": 78.5,
"Low": 78.3499984741211,
"TradingVolume": 173000,
"TradingAmount": 13568625,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:30:00",
"Open": 78.5,
"Close": 78.5,
"High": 78.5,
"Low": 78.5,
"TradingVolume": 5000,
"TradingAmount": 392500,
"Latest": 78.5
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:35:00",
"Open": 78.5,
"Close": 78.3499984741211,
"High": 78.5,
"Low": 78.3499984741211,
"TradingVolume": 42000,
"TradingAmount": 3292075,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:40:00",
"Open": 78.4000015258789,
"Close": 78.4000015258789,
"High": 78.449996948242188,
"Low": 78.3499984741211,
"TradingVolume": 111500,
"TradingAmount": 8739400,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:45:00",
"Open": 78.4000015258789,
"Close": 78.4000015258789,
"High": 78.4000015258789,
"Low": 78.3499984741211,
"TradingVolume": 10500,
"TradingAmount": 822900,
"Latest": 78.4000015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:50:00",
"Open": 78.4000015258789,
"Close": 78.3499984741211,
"High": 78.4000015258789,
"Low": 78.300003051757813,
"TradingVolume": 104000,
"TradingAmount": 8147850,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 15:55:00",
"Open": 78.3499984741211,
"Close": 78.3499984741211,
"High": 78.449996948242188,
"Low": 78.300003051757813,
"TradingVolume": 55500,
"TradingAmount": 4349075,
"Latest": 78.3499984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-09-11 16:00:00",
"Open": 78.3499984741211,
"Close": 78.5,
"High": 78.5,
"Low": 78.3499984741211,
"TradingVolume": 793000,
"TradingAmount": 62243752,
"Latest": 78.5
}
]
}