{
"DataStatus": {
"StatusCode": 100,
"RequestParameter": "symbol=00002&beginDate=20261016 09:00:00&endDate=20261030 16:00:00&period=5&adjust=",
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-11-01 19:14:13.910",
"DataTotalCount": 60
},
"Data": [
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:10:00",
"Open": 76.699996948242188,
"Close": 76.5999984741211,
"High": 76.699996948242188,
"Low": 76.5999984741211,
"TradingVolume": 2089140,
"TradingAmount": 159550720,
"Latest": 76.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:15:00",
"Open": 76.5999984741211,
"Close": 76.550003051757813,
"High": 76.6500015258789,
"Low": 76.550003051757813,
"TradingVolume": 2216140,
"TradingAmount": 169283152,
"Latest": 76.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:20:00",
"Open": 76.5999984741211,
"Close": 76.5999984741211,
"High": 76.5999984741211,
"Low": 76.5999984741211,
"TradingVolume": 2296140,
"TradingAmount": 175412976,
"Latest": 76.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:25:00",
"Open": 76.6500015258789,
"Close": 76.550003051757813,
"High": 76.6500015258789,
"Low": 76.550003051757813,
"TradingVolume": 2399140,
"TradingAmount": 183302816,
"Latest": 76.550003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:30:00",
"Open": 76.5999984741211,
"Close": 76.5999984741211,
"High": 76.5999984741211,
"Low": 76.5999984741211,
"TradingVolume": 2430640,
"TradingAmount": 185715488,
"Latest": 76.5999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:35:00",
"Open": 76.5999984741211,
"Close": 76.699996948242188,
"High": 76.699996948242188,
"Low": 76.5999984741211,
"TradingVolume": 2565640,
"TradingAmount": 196060816,
"Latest": 76.699996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:40:00",
"Open": 76.75,
"Close": 76.699996948242188,
"High": 76.75,
"Low": 76.699996948242188,
"TradingVolume": 2850640,
"TradingAmount": 217917568,
"Latest": 76.699996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:45:00",
"Open": 76.699996948242188,
"Close": 76.800003051757813,
"High": 76.800003051757813,
"Low": 76.699996948242188,
"TradingVolume": 2932640,
"TradingAmount": 224208592,
"Latest": 76.800003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:50:00",
"Open": 76.800003051757813,
"Close": 76.800003051757813,
"High": 76.8499984741211,
"Low": 76.800003051757813,
"TradingVolume": 3099140,
"TradingAmount": 236995072,
"Latest": 76.800003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 10:55:00",
"Open": 76.800003051757813,
"Close": 76.949996948242188,
"High": 76.949996948242188,
"Low": 76.800003051757813,
"TradingVolume": 3592640,
"TradingAmount": 274914144,
"Latest": 76.949996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:00:00",
"Open": 76.949996948242188,
"Close": 77.050003051757813,
"High": 77.050003051757813,
"Low": 76.949996948242188,
"TradingVolume": 4239240,
"TradingAmount": 324661088,
"Latest": 77.050003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:05:00",
"Open": 77.050003051757813,
"Close": 77,
"High": 77.050003051757813,
"Low": 77,
"TradingVolume": 5265655,
"TradingAmount": 403674080,
"Latest": 77
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:10:00",
"Open": 77.050003051757813,
"Close": 77,
"High": 77.050003051757813,
"Low": 77,
"TradingVolume": 5407165,
"TradingAmount": 414575968,
"Latest": 77
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:15:00",
"Open": 77,
"Close": 77,
"High": 77.050003051757813,
"Low": 77,
"TradingVolume": 5453665,
"TradingAmount": 418157152,
"Latest": 77
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:20:00",
"Open": 77,
"Close": 77.0999984741211,
"High": 77.0999984741211,
"Low": 77,
"TradingVolume": 5624695,
"TradingAmount": 431335968,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:25:00",
"Open": 77.0999984741211,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 5920315,
"TradingAmount": 454122304,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:30:00",
"Open": 77.0999984741211,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 6042823,
"TradingAmount": 463570976,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:35:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.1500015258789,
"TradingVolume": 6124325,
"TradingAmount": 469857664,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:40:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.0999984741211,
"Low": 77.0999984741211,
"TradingVolume": 6445325,
"TradingAmount": 494620320,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:45:00",
"Open": 77.1500015258789,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.050003051757813,
"TradingVolume": 6663825,
"TradingAmount": 511467136,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:50:00",
"Open": 77.0999984741211,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 6729325,
"TradingAmount": 516517312,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 11:55:00",
"Open": 77.1500015258789,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.050003051757813,
"TradingVolume": 6856825,
"TradingAmount": 526347520,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 12:00:00",
"Open": 77.1500015258789,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 6953825,
"TradingAmount": 533826432,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:00:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.0999984741211,
"Low": 77.0999984741211,
"TradingVolume": 1394265,
"TradingAmount": 107035176,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:05:00",
"Open": 77.050003051757813,
"Close": 77.050003051757813,
"High": 77.050003051757813,
"Low": 77.050003051757813,
"TradingVolume": 7641325,
"TradingAmount": 586790976,
"Latest": 77.050003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:10:00",
"Open": 77.050003051757813,
"Close": 77.050003051757813,
"High": 77.050003051757813,
"Low": 77.050003051757813,
"TradingVolume": 7692825,
"TradingAmount": 590758912,
"Latest": 77.050003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:15:00",
"Open": 77.050003051757813,
"Close": 77.050003051757813,
"High": 77.050003051757813,
"Low": 77.050003051757813,
"TradingVolume": 7712625,
"TradingAmount": 592284032,
"Latest": 77.050003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:20:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 8242119,
"TradingAmount": 633087488,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:25:00",
"Open": 77.1500015258789,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 8288810,
"TradingAmount": 636689024,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:30:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 8412310,
"TradingAmount": 646214208,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:35:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.1500015258789,
"TradingVolume": 8522810,
"TradingAmount": 654735232,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:40:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 8544310,
"TradingAmount": 656393536,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:45:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 8886810,
"TradingAmount": 682801152,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:50:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.0999984741211,
"Low": 77.0999984741211,
"TradingVolume": 9527810,
"TradingAmount": 732232512,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 13:55:00",
"Open": 77.0999984741211,
"Close": 77.0999984741211,
"High": 77.0999984741211,
"Low": 77.0999984741211,
"TradingVolume": 9953310,
"TradingAmount": 765053248,
"Latest": 77.0999984741211
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:00:00",
"Open": 77.0999984741211,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 10000810,
"TradingAmount": 768716736,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:05:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.0999984741211,
"TradingVolume": 10122310,
"TradingAmount": 778088896,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:10:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.1500015258789,
"Low": 77.1500015258789,
"TradingVolume": 10239310,
"TradingAmount": 787112960,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:15:00",
"Open": 77.1500015258789,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 10354810,
"TradingAmount": 796024000,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:20:00",
"Open": 77.199996948242188,
"Close": 77.25,
"High": 77.25,
"Low": 77.199996948242188,
"TradingVolume": 10843810,
"TradingAmount": 833777280,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:25:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.199996948242188,
"TradingVolume": 11376310,
"TradingAmount": 874881408,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:30:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 11407348,
"TradingAmount": 877276864,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:35:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 11463405,
"TradingAmount": 881602432,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:40:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.199996948242188,
"TradingVolume": 11720125,
"TradingAmount": 901420544,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:45:00",
"Open": 77.199996948242188,
"Close": 77.25,
"High": 77.25,
"Low": 77.1500015258789,
"TradingVolume": 11859753,
"TradingAmount": 912198720,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:50:00",
"Open": 77.199996948242188,
"Close": 77.1500015258789,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 12062565,
"TradingAmount": 927854272,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 14:55:00",
"Open": 77.199996948242188,
"Close": 77.1500015258789,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 12150565,
"TradingAmount": 934644352,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:00:00",
"Open": 77.1500015258789,
"Close": 77.1500015258789,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 12173065,
"TradingAmount": 936381184,
"Latest": 77.1500015258789
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:05:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.1500015258789,
"TradingVolume": 12227065,
"TradingAmount": 940549312,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:10:00",
"Open": 77.199996948242188,
"Close": 77.199996948242188,
"High": 77.199996948242188,
"Low": 77.199996948242188,
"TradingVolume": 12328565,
"TradingAmount": 948384064,
"Latest": 77.199996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:15:00",
"Open": 77.199996948242188,
"Close": 77.25,
"High": 77.25,
"Low": 77.199996948242188,
"TradingVolume": 12584565,
"TradingAmount": 968148544,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:20:00",
"Open": 77.300003051757813,
"Close": 77.300003051757813,
"High": 77.300003051757813,
"Low": 77.300003051757813,
"TradingVolume": 13205380,
"TradingAmount": 1016089344,
"Latest": 77.300003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:25:00",
"Open": 77.300003051757813,
"Close": 77.25,
"High": 77.300003051757813,
"Low": 77.25,
"TradingVolume": 13455692,
"TradingAmount": 1035428352,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:30:00",
"Open": 77.199996948242188,
"Close": 77.25,
"High": 77.25,
"Low": 77.199996948242188,
"TradingVolume": 14236160,
"TradingAmount": 1095701248,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:35:00",
"Open": 77.25,
"Close": 77.449996948242188,
"High": 77.449996948242188,
"Low": 77.25,
"TradingVolume": 14460660,
"TradingAmount": 1113059712,
"Latest": 77.449996948242188
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:40:00",
"Open": 77.449996948242188,
"Close": 77.25,
"High": 77.449996948242188,
"Low": 77.25,
"TradingVolume": 15521160,
"TradingAmount": 1195106944,
"Latest": 77.25
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:45:00",
"Open": 77.25,
"Close": 77.300003051757813,
"High": 77.300003051757813,
"Low": 77.25,
"TradingVolume": 16120160,
"TradingAmount": 1241434240,
"Latest": 77.300003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:50:00",
"Open": 77.25,
"Close": 77.300003051757813,
"High": 77.300003051757813,
"Low": 77.25,
"TradingVolume": 16206660,
"TradingAmount": 1248118656,
"Latest": 77.300003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 15:55:00",
"Open": 77.300003051757813,
"Close": 77.300003051757813,
"High": 77.300003051757813,
"Low": 77.25,
"TradingVolume": 16528660,
"TradingAmount": 1273003520,
"Latest": 77.300003051757813
},
{
"Symbol": "00002",
"TimeKey": "2026-10-30 16:00:00",
"Open": 77.300003051757813,
"Close": 77.3499984741211,
"High": 77.3499984741211,
"Low": 77.300003051757813,
"TradingVolume": 13565828,
"TradingAmount": 1044908224,
"Latest": 77.3499984741211
}
]
}