{ "schema": "compact-columns-1.0", "trade_date": "2026-11-04", "data_release_id": "2026-11-04-oss-universe30-6f0b5835f2979494", "stock_count": 30, "timezone": "Asia/Shanghai", "price_basis": "unadjusted_market_price", "retention_sessions": 7, "columns": ["time","open","high","low","close","volume","amount","provider_average_price"], "time_basis": "original bar end; 15m/60m trading duration excludes 11:30-13:00; unknown units stay unknown", "stocks": [ { "symbol": "002371", "windcode": "002371.SZ", "name": "北方华创", "15m": [ ["2026-10-27T09:45:00.000+08:00",525.0,525.22,514.41,516.52,1147520.0,594812953.0,518.35], ["2026-10-27T10:00:00.000+08:00",516.48,516.76,512.22,512.28,588175.0,302761215.0,514.75], ["2026-10-27T10:15:00.000+08:00",512.29,513.53,509.78,512.0,549620.0,280900270.0,511.08], ["2026-10-27T10:30:00.000+08:00",512.56,515.5,509.0,509.69,356305.0,182363840.0,511.82], ["2026-10-27T10:45:00.000+08:00",509.66,509.75,502.78,503.71,600045.0,303185268.0,505.27], ["2026-10-27T11:00:00.000+08:00",503.95,504.02,500.02,502.2,711867.0,357321812.0,501.95], ["2026-10-27T11:15:00.000+08:00",502.14,503.73,500.95,502.03,566822.0,284713309.0,502.3], ["2026-10-27T11:30:00.000+08:00",502.15,503.59,500.88,502.96,361525.0,181646643.0,502.45], ["2026-10-27T13:15:00.000+08:00",502.83,503.0,500.59,502.03,567335.0,284577134.0,501.6], ["2026-10-27T13:30:00.000+08:00",502.15,504.7,500.07,501.4,495730.0,248903363.0,502.09], ["2026-10-27T13:45:00.000+08:00",501.4,505.81,501.01,503.51,483480.0,243164505.0,502.95], ["2026-10-27T14:00:00.000+08:00",503.51,507.47,502.2,506.66,460461.0,232196321.0,504.27], ["2026-10-27T14:15:00.000+08:00",506.87,506.87,501.6,501.61,373195.0,188082285.0,503.98], ["2026-10-27T14:30:00.000+08:00",501.69,501.71,499.0,499.26,601035.0,300545024.0,500.05], ["2026-10-27T14:45:00.000+08:00",499.43,499.9,495.0,495.22,817701.0,406391543.0,496.99], ["2026-10-27T15:00:00.000+08:00",495.22,495.22,488.0,488.5,981423.0,482382478.0,491.51], ["2026-10-28T09:45:00.000+08:00",495.73,509.5,491.42,504.83,2504048.0,1256740972.0,501.88], ["2026-10-28T10:00:00.000+08:00",504.99,505.87,498.5,499.13,1099730.0,551744078.0,501.71], ["2026-10-28T10:15:00.000+08:00",499.31,499.88,495.28,495.28,552695.0,274697896.0,497.02], ["2026-10-28T10:30:00.000+08:00",495.26,497.49,494.2,495.84,450053.0,223033175.0,495.57], ["2026-10-28T10:45:00.000+08:00",495.85,497.12,494.0,495.25,332335.0,164628085.0,495.37], ["2026-10-28T11:00:00.000+08:00",495.26,498.45,495.07,495.43,350033.0,173877935.0,496.75], ["2026-10-28T11:15:00.000+08:00",495.42,502.0,495.0,500.54,485216.0,242146898.0,499.05], ["2026-10-28T11:30:00.000+08:00",500.49,507.96,499.76,505.74,649038.0,327593644.0,504.74], ["2026-10-28T13:15:00.000+08:00",505.7,516.0,501.55,514.99,1180469.0,601106813.0,509.21], ["2026-10-28T13:30:00.000+08:00",515.01,517.32,511.93,511.93,573466.0,295447804.0,515.2], ["2026-10-28T13:45:00.000+08:00",511.93,512.23,508.69,508.8,408656.0,208579302.0,510.4], ["2026-10-28T14:00:00.000+08:00",508.78,510.41,507.8,508.67,243000.0,123728773.0,509.17], ["2026-10-28T14:15:00.000+08:00",508.65,511.43,508.58,509.88,260752.0,133060647.0,510.3], ["2026-10-28T14:30:00.000+08:00",509.88,512.68,508.36,512.68,282500.0,144115329.0,510.14], ["2026-10-28T14:45:00.000+08:00",512.68,512.83,510.81,512.71,381247.0,195140083.0,511.85], ["2026-10-28T15:00:00.000+08:00",512.77,512.94,510.91,511.68,482421.0,246911819.0,511.82], ["2026-10-29T09:45:00.000+08:00",510.79,511.72,503.3,504.08,1310617.0,664652879.0,507.13], ["2026-10-29T10:00:00.000+08:00",504.11,504.76,498.11,499.61,750807.0,376757821.0,501.8], ["2026-10-29T10:15:00.000+08:00",499.8,505.55,498.31,500.64,459833.0,230869575.0,502.07], ["2026-10-29T10:30:00.000+08:00",500.58,504.29,499.5,500.9,304205.0,152572784.0,501.55], ["2026-10-29T10:45:00.000+08:00",500.76,504.53,499.91,504.53,318593.0,159810082.0,501.61], ["2026-10-29T11:00:00.000+08:00",504.53,506.9,503.0,505.5,272531.0,137709936.0,505.3], ["2026-10-29T11:15:00.000+08:00",505.31,505.5,503.75,504.91,186227.0,93903352.0,504.24], ["2026-10-29T11:30:00.000+08:00",504.92,504.99,503.8,504.19,142235.0,71711254.0,504.17], ["2026-10-29T13:15:00.000+08:00",504.98,512.49,503.96,506.03,665133.0,338105120.0,508.33], ["2026-10-29T13:30:00.000+08:00",506.4,508.73,503.53,504.0,272200.0,137593757.0,505.49], ["2026-10-29T13:45:00.000+08:00",504.0,504.69,502.9,503.01,386100.0,194527474.0,503.83], ["2026-10-29T14:00:00.000+08:00",503.01,506.72,503.01,503.8,379400.0,191317598.0,504.26], ["2026-10-29T14:15:00.000+08:00",503.8,504.12,499.49,499.49,630400.0,316695876.0,502.37], ["2026-10-29T14:30:00.000+08:00",499.71,503.5,499.49,500.76,414726.0,207908994.0,501.32], ["2026-10-29T14:45:00.000+08:00",500.76,500.76,497.27,498.5,533920.0,266191020.0,498.56], ["2026-10-29T15:00:00.000+08:00",498.51,500.0,497.17,497.3,684815.0,341275107.0,498.35], ["2026-10-30T09:45:00.000+08:00",472.49,500.8,468.34,488.46,2390304.0,1159897336.0,485.25], ["2026-10-30T10:00:00.000+08:00",488.24,488.34,480.75,486.57,754300.0,365263065.0,484.24], ["2026-10-30T10:15:00.000+08:00",486.69,495.24,484.47,491.85,624145.0,305680868.0,489.76], ["2026-10-30T10:30:00.000+08:00",491.9,495.88,486.69,487.03,366010.0,179776902.0,491.18], ["2026-10-30T10:45:00.000+08:00",486.95,487.8,485.88,486.15,235945.0,114776681.0,486.46], ["2026-10-30T11:00:00.000+08:00",486.23,487.35,486.1,486.66,157461.0,76599050.0,486.46], ["2026-10-30T11:15:00.000+08:00",486.63,487.63,485.0,486.01,243706.0,118457188.0,486.07], ["2026-10-30T11:30:00.000+08:00",486.01,499.33,485.88,498.6,373506.0,183952058.0,492.5], ["2026-10-30T13:15:00.000+08:00",500.0,502.25,492.45,493.21,657448.0,327269760.0,497.79], ["2026-10-30T13:30:00.000+08:00",494.0,494.0,488.88,489.64,264878.0,129876264.0,490.32], ["2026-10-30T13:45:00.000+08:00",489.54,492.07,488.31,488.39,257920.0,126428653.0,490.19], ["2026-10-30T14:00:00.000+08:00",488.7,489.37,486.0,487.06,368900.0,179957479.0,487.82], ["2026-10-30T14:15:00.000+08:00",487.24,487.24,482.3,483.44,400775.0,194027176.0,484.13], ["2026-10-30T14:30:00.000+08:00",483.55,485.17,483.0,483.26,543880.0,263145211.0,483.83], ["2026-10-30T14:45:00.000+08:00",483.47,486.0,481.32,484.35,933530.0,450676916.0,482.77], ["2026-10-30T15:00:00.000+08:00",484.0,484.0,478.47,478.74,1100154.0,528514442.0,480.4], ["2026-11-02T09:45:00.000+08:00",487.35,496.0,483.03,488.87,1932979.0,948636296.0,490.76], ["2026-11-02T10:00:00.000+08:00",488.92,490.0,482.5,482.5,1064361.0,518048452.0,486.72], ["2026-11-02T10:15:00.000+08:00",482.58,487.5,481.11,485.41,688574.0,333340452.0,484.1], ["2026-11-02T10:30:00.000+08:00",484.87,485.76,481.33,481.33,466899.0,225549694.0,483.08], ["2026-11-02T10:45:00.000+08:00",481.19,485.1,478.69,481.64,537035.0,258370943.0,481.11], ["2026-11-02T11:00:00.000+08:00",481.93,482.08,480.09,480.71,206262.0,99205545.0,480.97], ["2026-11-02T11:15:00.000+08:00",480.71,487.31,480.0,485.91,325085.0,157261812.0,483.76], ["2026-11-02T11:30:00.000+08:00",485.99,498.18,485.48,496.58,817825.0,402333369.0,491.96], ["2026-11-02T13:15:00.000+08:00",496.6,498.88,491.01,492.14,827131.0,409703646.0,495.33], ["2026-11-02T13:30:00.000+08:00",492.27,492.41,489.62,490.81,323400.0,158733528.0,490.83], ["2026-11-02T13:45:00.000+08:00",490.35,501.99,490.35,500.5,917324.0,457354061.0,498.57], ["2026-11-02T14:00:00.000+08:00",500.47,511.1,500.47,511.1,1331293.0,674092427.0,506.34], ["2026-11-02T14:15:00.000+08:00",510.91,514.96,508.01,508.77,995578.0,509618694.0,511.88], ["2026-11-02T14:30:00.000+08:00",508.76,509.96,507.52,509.4,564146.0,286935172.0,508.62], ["2026-11-02T14:45:00.000+08:00",509.4,509.93,505.36,505.98,590500.0,299360408.0,506.96], ["2026-11-02T15:00:00.000+08:00",505.98,506.57,504.0,504.0,588310.0,297174972.0,505.13], ["2026-11-03T09:45:00.000+08:00",502.0,502.01,492.21,494.47,1432905.0,710429173.0,495.8], ["2026-11-03T10:00:00.000+08:00",494.73,510.16,492.17,506.42,1213000.0,610744775.0,503.5], ["2026-11-03T10:15:00.000+08:00",505.94,513.48,505.85,508.5,815535.0,415462760.0,509.44], ["2026-11-03T10:30:00.000+08:00",508.0,509.0,504.12,504.27,467139.0,236220301.0,505.67], ["2026-11-03T10:45:00.000+08:00",504.12,505.67,498.25,498.29,465700.0,233802378.0,502.05], ["2026-11-03T11:00:00.000+08:00",498.3,500.97,498.29,499.36,452195.0,225825387.0,499.4], ["2026-11-03T11:15:00.000+08:00",499.36,501.98,498.15,500.66,384685.0,192208794.0,499.65], ["2026-11-03T11:30:00.000+08:00",500.65,502.0,499.28,502.0,315300.0,157817011.0,500.53], ["2026-11-03T13:15:00.000+08:00",502.0,502.0,492.8,492.85,684400.0,339084882.0,495.45], ["2026-11-03T13:30:00.000+08:00",492.7,492.7,486.0,486.34,706400.0,345626618.0,489.28], ["2026-11-03T13:45:00.000+08:00",486.32,488.54,484.8,486.66,637700.0,310412062.0,486.77], ["2026-11-03T14:00:00.000+08:00",486.65,486.83,481.9,482.03,522945.0,253224432.0,484.23], ["2026-11-03T14:15:00.000+08:00",482.04,485.67,481.28,481.5,440910.0,213244793.0,483.65], ["2026-11-03T14:30:00.000+08:00",481.5,492.8,481.25,492.16,472860.0,229625801.0,485.61], ["2026-11-03T14:45:00.000+08:00",492.65,494.94,490.0,490.35,718700.0,354036307.0,492.61], ["2026-11-03T15:00:00.000+08:00",490.0,492.6,486.82,486.82,927869.0,454865238.0,490.23], ["2026-11-04T09:45:00.000+08:00",495.0,508.8,486.38,506.0,2137642.0,1068909379.0,500.04], ["2026-11-04T10:00:00.000+08:00",505.24,522.39,502.51,510.37,2375480.0,1221767197.0,514.32], ["2026-11-04T10:15:00.000+08:00",510.3,514.0,507.6,512.39,817740.0,418050223.0,511.23], ["2026-11-04T10:30:00.000+08:00",512.38,517.39,505.55,505.62,604900.0,309246128.0,511.24], ["2026-11-04T10:45:00.000+08:00",505.94,505.99,499.0,499.96,612745.0,307384698.0,501.65], ["2026-11-04T11:00:00.000+08:00",499.95,506.0,499.6,506.0,369100.0,185278060.0,501.97], ["2026-11-04T11:15:00.000+08:00",505.66,508.05,500.03,508.05,386600.0,194575212.0,503.3], ["2026-11-04T11:30:00.000+08:00",507.35,509.73,504.14,505.72,458302.0,232529661.0,507.37], ["2026-11-04T13:15:00.000+08:00",507.0,512.0,507.0,507.03,628900.0,320570275.0,509.73], ["2026-11-04T13:30:00.000+08:00",506.84,513.95,506.0,513.95,517970.0,263596822.0,508.9], ["2026-11-04T13:45:00.000+08:00",513.94,534.0,513.51,533.38,1836239.0,960974655.0,523.34], ["2026-11-04T14:00:00.000+08:00",533.37,535.5,533.13,535.5,783606.0,419434485.0,535.26], ["2026-11-04T14:15:00.000+08:00",535.5,535.5,535.5,535.5,213785.0,114481867.0,535.5], ["2026-11-04T14:30:00.000+08:00",535.5,535.5,535.5,535.5,144121.0,77176796.0,535.5], ["2026-11-04T14:45:00.000+08:00",535.5,535.5,535.5,535.5,201964.0,108151722.0,535.5], ["2026-11-04T15:00:00.000+08:00",535.5,535.5,535.5,535.5,141386.0,75712203.0,535.5] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",525.0,525.22,509.0,509.69,2641620.0,1360838278.0,515.15],["2026-10-27T11:30:00.000+08:00",509.66,509.75,500.02,502.96,2240259.0,1126867032.0,503.01],["2026-10-27T14:00:00.000+08:00",502.83,507.47,500.07,506.66,2007006.0,1008841323.0,502.66],["2026-10-27T15:00:00.000+08:00",506.87,506.87,488.0,488.5,2773354.0,1377401330.0,496.66],["2026-10-28T10:30:00.000+08:00",495.73,509.5,491.42,495.84,4606526.0,2306216121.0,500.64],["2026-10-28T11:30:00.000+08:00",495.85,507.96,494.0,505.74,1816622.0,908246562.0,499.96],["2026-10-28T14:00:00.000+08:00",505.7,517.32,501.55,508.67,2405591.0,1228862692.0,510.84],["2026-10-28T15:00:00.000+08:00",508.65,512.94,508.36,511.68,1406920.0,719227878.0,511.21],["2026-10-29T10:30:00.000+08:00",510.79,511.72,498.11,500.9,2825462.0,1424853059.0,504.29],["2026-10-29T11:30:00.000+08:00",500.76,506.9,499.91,504.19,919586.0,463134624.0,503.63],["2026-10-29T14:00:00.000+08:00",504.98,512.49,502.9,503.8,1702833.0,861543949.0,505.95],["2026-10-29T15:00:00.000+08:00",503.8,504.12,497.17,497.3,2263861.0,1132070997.0,500.06],["2026-10-30T10:30:00.000+08:00",472.49,500.8,468.34,487.03,4134759.0,2010618171.0,486.27],["2026-10-30T11:30:00.000+08:00",486.95,499.33,485.0,498.6,1010618.0,493784977.0,488.6],["2026-10-30T14:00:00.000+08:00",500.0,502.25,486.0,487.06,1549146.0,763532156.0,492.87],["2026-10-30T15:00:00.000+08:00",487.24,487.24,478.47,478.74,2978339.0,1436363745.0,482.27],["2026-11-02T10:30:00.000+08:00",487.35,496.0,481.11,481.33,4152813.0,2025574894.0,487.76],["2026-11-02T11:30:00.000+08:00",481.19,498.18,478.69,496.58,1886207.0,917171669.0,486.25],["2026-11-02T14:00:00.000+08:00",496.6,511.1,489.62,511.1,3399148.0,1699883662.0,500.09],["2026-11-02T15:00:00.000+08:00",510.91,514.96,504.0,504.0,2738534.0,1393089246.0,508.7],["2026-11-03T10:30:00.000+08:00",502.0,513.48,492.17,504.27,3928579.0,1972857009.0,502.18],["2026-11-03T11:30:00.000+08:00",504.12,505.67,498.15,502.0,1617880.0,809653570.0,500.44],["2026-11-03T14:00:00.000+08:00",502.0,502.0,481.9,482.03,2551445.0,1248347994.0,489.27],["2026-11-03T15:00:00.000+08:00",482.04,494.94,481.25,486.82,2560339.0,1251772139.0,488.91],["2026-11-04T10:30:00.000+08:00",495.0,522.39,486.38,505.62,5935762.0,3017972927.0,508.44],["2026-11-04T11:30:00.000+08:00",505.94,509.73,499.0,505.72,1826747.0,919767631.0,503.5],["2026-11-04T14:00:00.000+08:00",507.0,535.5,506.0,535.5,3766715.0,1964576237.0,521.56],["2026-11-04T15:00:00.000+08:00",535.5,535.5,535.5,535.5,701256.0,375522588.0,535.5]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "601398", "windcode": "601398.SH", "name": "工商银行", "15m": [ ["2026-10-27T09:45:00.000+08:00",8.5,8.53,8.46,8.48,55837675.0,474034824.0,8.49], ["2026-10-27T10:00:00.000+08:00",8.47,8.53,8.46,8.51,27903999.0,236891460.0,8.49], ["2026-10-27T10:15:00.000+08:00",8.51,8.52,8.48,8.5,19992190.0,169862681.0,8.5], ["2026-10-27T10:30:00.000+08:00",8.49,8.55,8.48,8.53,23921000.0,203697705.0,8.52], ["2026-10-27T10:45:00.000+08:00",8.53,8.58,8.53,8.57,15163600.0,129680819.0,8.55], ["2026-10-27T11:00:00.000+08:00",8.57,8.59,8.56,8.58,13831200.0,118580225.0,8.57], ["2026-10-27T11:15:00.000+08:00",8.57,8.6,8.56,8.6,11597400.0,99535193.0,8.58], ["2026-10-27T11:30:00.000+08:00",8.6,8.61,8.57,8.58,12886200.0,110718102.0,8.59], ["2026-10-27T13:15:00.000+08:00",8.57,8.61,8.56,8.6,20320801.0,174547299.0,8.59], ["2026-10-27T13:30:00.000+08:00",8.6,8.64,8.59,8.61,19746850.0,170123975.0,8.62], ["2026-10-27T13:45:00.000+08:00",8.61,8.64,8.59,8.63,25577450.0,220566609.0,8.62], ["2026-10-27T14:00:00.000+08:00",8.63,8.64,8.59,8.6,19749263.0,170217643.0,8.62], ["2026-10-27T14:15:00.000+08:00",8.6,8.63,8.6,8.62,16664080.0,143549658.0,8.61], ["2026-10-27T14:30:00.000+08:00",8.62,8.64,8.62,8.63,14532920.0,125466923.0,8.63], ["2026-10-27T14:45:00.000+08:00",8.63,8.64,8.61,8.62,29929100.0,258207106.0,8.63], ["2026-10-27T15:00:00.000+08:00",8.63,8.66,8.61,8.62,55144509.0,475817154.0,8.63], ["2026-10-28T09:45:00.000+08:00",8.62,8.63,8.52,8.52,78112562.0,669747772.0,8.57], ["2026-10-28T10:00:00.000+08:00",8.53,8.55,8.51,8.55,34411249.0,293499746.0,8.53], ["2026-10-28T10:15:00.000+08:00",8.55,8.58,8.53,8.55,23185800.0,198413672.0,8.56], ["2026-10-28T10:30:00.000+08:00",8.55,8.57,8.54,8.54,20328400.0,173871358.0,8.55], ["2026-10-28T10:45:00.000+08:00",8.54,8.56,8.52,8.55,17959300.0,153278972.0,8.53], ["2026-10-28T11:00:00.000+08:00",8.54,8.55,8.52,8.53,13016385.0,111049652.0,8.53], ["2026-10-28T11:15:00.000+08:00",8.52,8.53,8.51,8.51,22615021.0,192580680.0,8.52], ["2026-10-28T11:30:00.000+08:00",8.52,8.53,8.5,8.51,16169040.0,137693638.0,8.52], ["2026-10-28T13:15:00.000+08:00",8.51,8.53,8.46,8.48,39291055.0,333652596.0,8.49], ["2026-10-28T13:30:00.000+08:00",8.47,8.5,8.45,8.5,27729000.0,234788462.0,8.47], ["2026-10-28T13:45:00.000+08:00",8.5,8.55,8.48,8.55,22088800.0,187878438.0,8.51], ["2026-10-28T14:00:00.000+08:00",8.54,8.59,8.54,8.59,19908612.0,170359493.0,8.56], ["2026-10-28T14:15:00.000+08:00",8.59,8.61,8.55,8.58,26407700.0,226757375.0,8.59], ["2026-10-28T14:30:00.000+08:00",8.59,8.59,8.57,8.57,18487000.0,158683574.0,8.58], ["2026-10-28T14:45:00.000+08:00",8.58,8.59,8.56,8.56,19771423.0,169552510.0,8.58], ["2026-10-28T15:00:00.000+08:00",8.56,8.58,8.55,8.56,33062326.0,283138923.0,8.56], ["2026-10-29T09:45:00.000+08:00",8.65,8.68,8.57,8.67,92850886.0,801847662.0,8.64], ["2026-10-29T10:00:00.000+08:00",8.67,8.75,8.67,8.74,62980427.0,548729908.0,8.71], ["2026-10-29T10:15:00.000+08:00",8.75,8.76,8.73,8.74,30557432.0,267249710.0,8.75], ["2026-10-29T10:30:00.000+08:00",8.74,8.76,8.71,8.75,19279302.0,168429673.0,8.74], ["2026-10-29T10:45:00.000+08:00",8.74,8.75,8.72,8.73,12360800.0,108030624.0,8.74], ["2026-10-29T11:00:00.000+08:00",8.73,8.75,8.72,8.73,10669792.0,93153126.0,8.73], ["2026-10-29T11:15:00.000+08:00",8.74,8.77,8.73,8.76,15208299.0,133108932.0,8.75], ["2026-10-29T11:30:00.000+08:00",8.77,8.78,8.74,8.75,14062799.0,123290131.0,8.77], ["2026-10-29T13:15:00.000+08:00",8.75,8.75,8.71,8.73,19955245.0,174245746.0,8.73], ["2026-10-29T13:30:00.000+08:00",8.74,8.75,8.72,8.74,9174067.0,80148573.0,8.74], ["2026-10-29T13:45:00.000+08:00",8.74,8.76,8.74,8.75,6494900.0,56841757.0,8.75], ["2026-10-29T14:00:00.000+08:00",8.76,8.78,8.75,8.76,17218842.0,150871944.0,8.76], ["2026-10-29T14:15:00.000+08:00",8.76,8.77,8.73,8.75,17756300.0,155354097.0,8.75], ["2026-10-29T14:30:00.000+08:00",8.74,8.76,8.74,8.75,10581677.0,92620511.0,8.75], ["2026-10-29T14:45:00.000+08:00",8.75,8.76,8.73,8.76,17105770.0,149615796.0,8.75], ["2026-10-29T15:00:00.000+08:00",8.75,8.78,8.75,8.78,47900778.0,420010121.0,8.77], ["2026-10-30T09:45:00.000+08:00",8.78,8.83,8.67,8.68,95271189.0,832918983.0,8.74], ["2026-10-30T10:00:00.000+08:00",8.69,8.75,8.68,8.69,34284900.0,298347123.0,8.7], ["2026-10-30T10:15:00.000+08:00",8.69,8.73,8.66,8.67,36616601.0,318455666.0,8.7], ["2026-10-30T10:30:00.000+08:00",8.67,8.71,8.65,8.7,21698199.0,188143050.0,8.67], ["2026-10-30T10:45:00.000+08:00",8.7,8.72,8.69,8.71,10205900.0,88854321.0,8.71], ["2026-10-30T11:00:00.000+08:00",8.71,8.73,8.7,8.71,8784500.0,76572319.0,8.72], ["2026-10-30T11:15:00.000+08:00",8.72,8.75,8.71,8.74,10025800.0,87541812.0,8.73], ["2026-10-30T11:30:00.000+08:00",8.75,8.76,8.69,8.69,20270200.0,176873924.0,8.73], ["2026-10-30T13:15:00.000+08:00",8.69,8.71,8.66,8.71,32999845.0,286371873.0,8.68], ["2026-10-30T13:30:00.000+08:00",8.71,8.72,8.68,8.68,9476600.0,82386774.0,8.69], ["2026-10-30T13:45:00.000+08:00",8.68,8.71,8.68,8.7,12686100.0,110249278.0,8.69], ["2026-10-30T14:00:00.000+08:00",8.69,8.72,8.69,8.71,13128332.0,114264726.0,8.7], ["2026-10-30T14:15:00.000+08:00",8.71,8.73,8.7,8.72,19349730.0,168579672.0,8.71], ["2026-10-30T14:30:00.000+08:00",8.71,8.72,8.69,8.7,23057010.0,200805581.0,8.71], ["2026-10-30T14:45:00.000+08:00",8.7,8.73,8.69,8.71,28348194.0,246849686.0,8.71], ["2026-10-30T15:00:00.000+08:00",8.72,8.75,8.71,8.75,55371540.0,483251354.0,8.73], ["2026-11-02T09:45:00.000+08:00",8.79,8.85,8.7,8.85,104329058.0,916392502.0,8.78], ["2026-11-02T10:00:00.000+08:00",8.85,8.88,8.83,8.84,42705917.0,378143925.0,8.85], ["2026-11-02T10:15:00.000+08:00",8.85,8.88,8.76,8.77,41669617.0,367592477.0,8.82], ["2026-11-02T10:30:00.000+08:00",8.77,8.79,8.7,8.77,32838484.0,287096860.0,8.74], ["2026-11-02T10:45:00.000+08:00",8.77,8.8,8.73,8.77,15958300.0,139887460.0,8.77], ["2026-11-02T11:00:00.000+08:00",8.76,8.78,8.74,8.76,9856900.0,86352391.0,8.76], ["2026-11-02T11:15:00.000+08:00",8.76,8.77,8.71,8.71,17565000.0,153393450.0,8.73], ["2026-11-02T11:30:00.000+08:00",8.72,8.72,8.7,8.71,19789900.0,172406794.0,8.71], ["2026-11-02T13:15:00.000+08:00",8.7,8.74,8.68,8.74,32194178.0,280329581.0,8.71], ["2026-11-02T13:30:00.000+08:00",8.74,8.75,8.72,8.73,7942845.0,69382453.0,8.74], ["2026-11-02T13:45:00.000+08:00",8.72,8.73,8.68,8.69,19639825.0,170877435.0,8.7], ["2026-11-02T14:00:00.000+08:00",8.69,8.69,8.66,8.67,27128090.0,235325642.0,8.67], ["2026-11-02T14:15:00.000+08:00",8.67,8.67,8.63,8.66,38030500.0,329003449.0,8.65], ["2026-11-02T14:30:00.000+08:00",8.65,8.68,8.64,8.66,16506850.0,142907892.0,8.66], ["2026-11-02T14:45:00.000+08:00",8.66,8.71,8.66,8.7,17042735.0,148094318.0,8.69], ["2026-11-02T15:00:00.000+08:00",8.71,8.72,8.68,8.69,37187075.0,323416028.0,8.7], ["2026-11-03T09:45:00.000+08:00",8.75,8.77,8.42,8.43,132640318.0,1140980828.0,8.6], ["2026-11-03T10:00:00.000+08:00",8.42,8.44,8.32,8.37,108065653.0,905159298.0,8.38], ["2026-11-03T10:15:00.000+08:00",8.36,8.45,8.33,8.44,60902800.0,509417703.0,8.36], ["2026-11-03T10:30:00.000+08:00",8.44,8.46,8.36,8.4,37996300.0,319454142.0,8.41], ["2026-11-03T10:45:00.000+08:00",8.4,8.45,8.39,8.42,22917466.0,192992159.0,8.42], ["2026-11-03T11:00:00.000+08:00",8.41,8.44,8.38,8.44,19119768.0,160786129.0,8.41], ["2026-11-03T11:15:00.000+08:00",8.44,8.47,8.41,8.46,21838701.0,184367114.0,8.44], ["2026-11-03T11:30:00.000+08:00",8.47,8.48,8.42,8.47,15875600.0,134236776.0,8.46], ["2026-11-03T13:15:00.000+08:00",8.46,8.53,8.46,8.5,33741700.0,286679958.0,8.5], ["2026-11-03T13:30:00.000+08:00",8.5,8.53,8.49,8.49,21231950.0,180681981.0,8.51], ["2026-11-03T13:45:00.000+08:00",8.49,8.53,8.46,8.47,19734400.0,167620482.0,8.49], ["2026-11-03T14:00:00.000+08:00",8.47,8.49,8.45,8.45,19362296.0,163984202.0,8.47], ["2026-11-03T14:15:00.000+08:00",8.45,8.52,8.43,8.5,33595460.0,284776729.0,8.48], ["2026-11-03T14:30:00.000+08:00",8.5,8.51,8.49,8.51,20712710.0,176093857.0,8.5], ["2026-11-03T14:45:00.000+08:00",8.5,8.56,8.5,8.54,29580505.0,252554916.0,8.54], ["2026-11-03T15:00:00.000+08:00",8.55,8.59,8.53,8.59,51108170.0,438053289.0,8.57], ["2026-11-04T09:45:00.000+08:00",8.54,8.56,8.43,8.45,92179618.0,782535751.0,8.49], ["2026-11-04T10:00:00.000+08:00",8.45,8.47,8.4,8.41,46526190.0,392512981.0,8.44], ["2026-11-04T10:15:00.000+08:00",8.41,8.46,8.38,8.4,41122900.0,345795802.0,8.41], ["2026-11-04T10:30:00.000+08:00",8.4,8.45,8.37,8.43,40336905.0,339043549.0,8.41], ["2026-11-04T10:45:00.000+08:00",8.43,8.47,8.43,8.46,19504760.0,164791903.0,8.45], ["2026-11-04T11:00:00.000+08:00",8.47,8.47,8.43,8.43,17858799.0,150890585.0,8.45], ["2026-11-04T11:15:00.000+08:00",8.43,8.5,8.42,8.45,26210200.0,221995498.0,8.47], ["2026-11-04T11:30:00.000+08:00",8.45,8.49,8.44,8.48,17385500.0,147167547.0,8.46], ["2026-11-04T13:15:00.000+08:00",8.47,8.49,8.42,8.46,21365301.0,180641119.0,8.45], ["2026-11-04T13:30:00.000+08:00",8.45,8.47,8.43,8.46,12495635.0,105564015.0,8.45], ["2026-11-04T13:45:00.000+08:00",8.45,8.47,8.41,8.41,35973300.0,303320432.0,8.43], ["2026-11-04T14:00:00.000+08:00",8.41,8.43,8.38,8.4,46608170.0,391605779.0,8.4], ["2026-11-04T14:15:00.000+08:00",8.4,8.44,8.39,8.42,39545922.0,332643711.0,8.41], ["2026-11-04T14:30:00.000+08:00",8.41,8.42,8.39,8.39,38873668.0,326609852.0,8.4], ["2026-11-04T14:45:00.000+08:00",8.39,8.41,8.37,8.4,47138382.0,395325048.0,8.39], ["2026-11-04T15:00:00.000+08:00",8.41,8.41,8.39,8.41,38774073.0,325887871.0,8.4] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",8.5,8.55,8.46,8.53,127654864.0,1084486670.0,8.5],["2026-10-27T11:30:00.000+08:00",8.53,8.61,8.53,8.58,53478400.0,458514339.0,8.57],["2026-10-27T14:00:00.000+08:00",8.57,8.64,8.56,8.6,85394364.0,735455526.0,8.61],["2026-10-27T15:00:00.000+08:00",8.6,8.66,8.6,8.62,116270609.0,1003040841.0,8.63],["2026-10-28T10:30:00.000+08:00",8.62,8.63,8.51,8.54,156038011.0,1335532548.0,8.56],["2026-10-28T11:30:00.000+08:00",8.54,8.56,8.5,8.51,69759746.0,594602942.0,8.52],["2026-10-28T14:00:00.000+08:00",8.51,8.59,8.45,8.59,109017467.0,926678989.0,8.5],["2026-10-28T15:00:00.000+08:00",8.59,8.61,8.55,8.56,97728449.0,838132382.0,8.58],["2026-10-29T10:30:00.000+08:00",8.65,8.76,8.57,8.75,205668047.0,1786256953.0,8.69],["2026-10-29T11:30:00.000+08:00",8.74,8.78,8.72,8.75,52301690.0,457582813.0,8.75],["2026-10-29T14:00:00.000+08:00",8.75,8.78,8.71,8.76,52843054.0,462108020.0,8.74],["2026-10-29T15:00:00.000+08:00",8.76,8.78,8.73,8.78,93344525.0,817600525.0,8.76],["2026-10-30T10:30:00.000+08:00",8.78,8.83,8.65,8.7,187870889.0,1637864822.0,8.72],["2026-10-30T11:30:00.000+08:00",8.7,8.76,8.69,8.69,49286400.0,429842376.0,8.72],["2026-10-30T14:00:00.000+08:00",8.69,8.72,8.66,8.71,68290877.0,593272651.0,8.69],["2026-10-30T15:00:00.000+08:00",8.71,8.75,8.69,8.75,126126474.0,1099486293.0,8.72],["2026-11-02T10:30:00.000+08:00",8.79,8.88,8.7,8.77,221543076.0,1949225764.0,8.8],["2026-11-02T11:30:00.000+08:00",8.77,8.8,8.7,8.71,63170100.0,552040095.0,8.74],["2026-11-02T14:00:00.000+08:00",8.7,8.75,8.66,8.67,86904938.0,755915111.0,8.7],["2026-11-02T15:00:00.000+08:00",8.67,8.72,8.63,8.69,108767160.0,943421687.0,8.67],["2026-11-03T10:30:00.000+08:00",8.75,8.77,8.32,8.4,339605071.0,2875011971.0,8.47],["2026-11-03T11:30:00.000+08:00",8.4,8.48,8.38,8.47,79751535.0,672382178.0,8.43],["2026-11-03T14:00:00.000+08:00",8.46,8.53,8.45,8.45,94070346.0,798966623.0,8.49],["2026-11-03T15:00:00.000+08:00",8.45,8.59,8.43,8.59,134996845.0,1151478791.0,8.53],["2026-11-04T10:30:00.000+08:00",8.54,8.56,8.37,8.43,220165613.0,1859888083.0,8.45],["2026-11-04T11:30:00.000+08:00",8.43,8.5,8.42,8.48,80959259.0,684845533.0,8.46],["2026-11-04T14:00:00.000+08:00",8.47,8.49,8.38,8.4,116442406.0,981131345.0,8.43],["2026-11-04T15:00:00.000+08:00",8.4,8.44,8.37,8.41,164332045.0,1380466482.0,8.4]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "600900", "windcode": "600900.SH", "name": "长江电力", "15m": [ ["2026-10-27T09:45:00.000+08:00",29.57,29.69,29.35,29.56,17554600.0,518049269.0,29.51], ["2026-10-27T10:00:00.000+08:00",29.58,29.6,29.43,29.52,9994466.0,294754653.0,29.49], ["2026-10-27T10:15:00.000+08:00",29.51,29.55,29.48,29.54,4176600.0,123265659.0,29.51], ["2026-10-27T10:30:00.000+08:00",29.53,29.54,29.46,29.49,6045700.0,178289043.0,29.49], ["2026-10-27T10:45:00.000+08:00",29.5,29.58,29.49,29.54,3500607.0,103356227.0,29.53], ["2026-10-27T11:00:00.000+08:00",29.53,29.59,29.52,29.56,2384700.0,70476646.0,29.55], ["2026-10-27T11:15:00.000+08:00",29.57,29.66,29.54,29.66,2683950.0,79404430.0,29.58], ["2026-10-27T11:30:00.000+08:00",29.64,29.68,29.61,29.64,2939700.0,87172327.0,29.65], ["2026-10-27T13:15:00.000+08:00",29.63,29.71,29.57,29.63,4603400.0,136518087.0,29.66], ["2026-10-27T13:30:00.000+08:00",29.62,29.7,29.62,29.66,4640160.0,137701824.0,29.68], ["2026-10-27T13:45:00.000+08:00",29.66,29.7,29.59,29.69,4299800.0,127505033.0,29.65], ["2026-10-27T14:00:00.000+08:00",29.69,29.73,29.6,29.62,6459600.0,191723820.0,29.68], ["2026-10-27T14:15:00.000+08:00",29.61,29.7,29.6,29.67,3178500.0,94243102.0,29.65], ["2026-10-27T14:30:00.000+08:00",29.66,29.74,29.66,29.72,6878100.0,204334886.0,29.71], ["2026-10-27T14:45:00.000+08:00",29.7,29.8,29.67,29.79,12604501.0,375049425.0,29.76], ["2026-10-27T15:00:00.000+08:00",29.79,29.83,29.73,29.83,15731400.0,468656343.0,29.79], ["2026-10-28T09:45:00.000+08:00",29.54,29.73,29.46,29.53,19879497.0,588133531.0,29.58], ["2026-10-28T10:00:00.000+08:00",29.52,29.56,29.46,29.53,9603700.0,283358659.0,29.51], ["2026-10-28T10:15:00.000+08:00",29.53,29.53,29.39,29.4,10357570.0,304887170.0,29.44], ["2026-10-28T10:30:00.000+08:00",29.39,29.43,29.34,29.39,7812300.0,229513324.0,29.38], ["2026-10-28T10:45:00.000+08:00",29.39,29.4,29.3,29.33,7384900.0,216674822.0,29.34], ["2026-10-28T11:00:00.000+08:00",29.33,29.33,29.26,29.29,8541900.0,250190640.0,29.29], ["2026-10-28T11:15:00.000+08:00",29.28,29.3,29.23,29.28,6497300.0,190167685.0,29.27], ["2026-10-28T11:30:00.000+08:00",29.28,29.3,29.2,29.26,8080200.0,236399879.0,29.26], ["2026-10-28T13:15:00.000+08:00",29.26,29.3,29.06,29.12,11955000.0,348702800.0,29.17], ["2026-10-28T13:30:00.000+08:00",29.12,29.23,29.09,29.23,7170700.0,208984139.0,29.14], ["2026-10-28T13:45:00.000+08:00",29.24,29.35,29.22,29.34,4489662.0,131421160.0,29.27], ["2026-10-28T14:00:00.000+08:00",29.33,29.44,29.32,29.44,5861980.0,172211311.0,29.38], ["2026-10-28T14:15:00.000+08:00",29.43,29.5,29.38,29.44,7382944.0,217387032.0,29.44], ["2026-10-28T14:30:00.000+08:00",29.43,29.43,29.31,29.34,5645500.0,165788781.0,29.37], ["2026-10-28T14:45:00.000+08:00",29.34,29.37,29.32,29.33,5716850.0,167712244.0,29.34], ["2026-10-28T15:00:00.000+08:00",29.33,29.4,29.3,29.4,7612998.0,223530229.0,29.36], ["2026-10-29T09:45:00.000+08:00",29.57,29.62,29.35,29.52,19912196.0,588054825.0,29.53], ["2026-10-29T10:00:00.000+08:00",29.53,29.65,29.44,29.63,14627193.0,432578889.0,29.57], ["2026-10-29T10:15:00.000+08:00",29.62,29.68,29.57,29.61,10001597.0,296427238.0,29.64], ["2026-10-29T10:30:00.000+08:00",29.62,29.66,29.56,29.65,5468037.0,162000739.0,29.63], ["2026-10-29T10:45:00.000+08:00",29.65,29.72,29.64,29.68,11297350.0,335334978.0,29.68], ["2026-10-29T11:00:00.000+08:00",29.68,29.72,29.66,29.7,5988000.0,177817511.0,29.7], ["2026-10-29T11:15:00.000+08:00",29.72,29.74,29.7,29.73,5248600.0,155992133.0,29.72], ["2026-10-29T11:30:00.000+08:00",29.73,29.78,29.71,29.71,6337900.0,188536262.0,29.75], ["2026-10-29T13:15:00.000+08:00",29.71,29.8,29.66,29.77,7942254.0,236215110.0,29.74], ["2026-10-29T13:30:00.000+08:00",29.78,29.9,29.78,29.86,12671215.0,378113090.0,29.84], ["2026-10-29T13:45:00.000+08:00",29.86,29.88,29.84,29.88,3779999.0,112885001.0,29.86], ["2026-10-29T14:00:00.000+08:00",29.87,29.94,29.87,29.92,9736826.0,291182148.0,29.91], ["2026-10-29T14:15:00.000+08:00",29.92,29.99,29.92,29.99,12894148.0,386225342.0,29.95], ["2026-10-29T14:30:00.000+08:00",29.99,29.99,29.92,29.92,6091127.0,182517145.0,29.96], ["2026-10-29T14:45:00.000+08:00",29.92,29.96,29.87,29.9,8683000.0,259767515.0,29.92], ["2026-10-29T15:00:00.000+08:00",29.91,29.99,29.88,29.99,18042500.0,540362376.0,29.95], ["2026-10-30T09:45:00.000+08:00",29.76,29.96,29.74,29.78,20120100.0,599894012.0,29.82], ["2026-10-30T10:00:00.000+08:00",29.78,29.96,29.77,29.96,10007960.0,299173771.0,29.89], ["2026-10-30T10:15:00.000+08:00",29.94,29.96,29.75,29.75,6528800.0,195033529.0,29.87], ["2026-10-30T10:30:00.000+08:00",29.76,29.84,29.7,29.82,6748200.0,200786603.0,29.75], ["2026-10-30T10:45:00.000+08:00",29.83,29.88,29.79,29.86,3265800.0,97437182.0,29.84], ["2026-10-30T11:00:00.000+08:00",29.85,29.9,29.84,29.87,2444600.0,73020614.0,29.87], ["2026-10-30T11:15:00.000+08:00",29.87,29.98,29.87,29.98,4713500.0,141042116.0,29.92], ["2026-10-30T11:30:00.000+08:00",29.98,30.0,29.83,29.85,7648901.0,229141137.0,29.96], ["2026-10-30T13:15:00.000+08:00",29.84,29.9,29.78,29.82,8396600.0,250570810.0,29.84], ["2026-10-30T13:30:00.000+08:00",29.82,29.86,29.8,29.82,3677200.0,109656752.0,29.82], ["2026-10-30T13:45:00.000+08:00",29.83,29.89,29.75,29.77,4818200.0,143703610.0,29.83], ["2026-10-30T14:00:00.000+08:00",29.77,29.79,29.75,29.76,3693400.0,109937486.0,29.77], ["2026-10-30T14:15:00.000+08:00",29.76,29.81,29.74,29.75,5474500.0,162985346.0,29.77], ["2026-10-30T14:30:00.000+08:00",29.74,29.75,29.68,29.71,5377300.0,159756465.0,29.71], ["2026-10-30T14:45:00.000+08:00",29.7,29.81,29.7,29.78,7787050.0,231646955.0,29.75], ["2026-10-30T15:00:00.000+08:00",29.78,29.85,29.72,29.74,18040504.0,537004019.0,29.77], ["2026-11-02T09:45:00.000+08:00",29.85,29.9,29.56,29.89,21243642.0,632393080.0,29.77], ["2026-11-02T10:00:00.000+08:00",29.9,29.94,29.81,29.91,12055784.0,360166323.0,29.87], ["2026-11-02T10:15:00.000+08:00",29.91,29.99,29.76,29.76,17484394.0,522773938.0,29.9], ["2026-11-02T10:30:00.000+08:00",29.75,29.84,29.61,29.8,7991047.0,237494810.0,29.72], ["2026-11-02T10:45:00.000+08:00",29.79,29.84,29.7,29.8,6262850.0,186508846.0,29.78], ["2026-11-02T11:00:00.000+08:00",29.8,29.84,29.74,29.79,4027400.0,120044171.0,29.81], ["2026-11-02T11:15:00.000+08:00",29.79,29.81,29.61,29.61,5758800.0,171075308.0,29.71], ["2026-11-02T11:30:00.000+08:00",29.61,29.64,29.57,29.63,7851400.0,232416960.0,29.6], ["2026-11-02T13:15:00.000+08:00",29.63,29.68,29.53,29.64,9474363.0,280539390.0,29.61], ["2026-11-02T13:30:00.000+08:00",29.64,29.7,29.61,29.64,4412800.0,130853101.0,29.65], ["2026-11-02T13:45:00.000+08:00",29.63,29.64,29.51,29.51,9485000.0,280554945.0,29.58], ["2026-11-02T14:00:00.000+08:00",29.51,29.54,29.43,29.43,9657700.0,284855070.0,29.5], ["2026-11-02T14:15:00.000+08:00",29.44,29.46,29.39,29.43,9408501.0,276818008.0,29.42], ["2026-11-02T14:30:00.000+08:00",29.43,29.51,29.42,29.5,6111581.0,180034817.0,29.46], ["2026-11-02T14:45:00.000+08:00",29.5,29.55,29.48,29.5,7652473.0,225801766.0,29.51], ["2026-11-02T15:00:00.000+08:00",29.5,29.56,29.48,29.5,11382600.0,335845107.0,29.51], ["2026-11-03T09:45:00.000+08:00",29.75,29.75,29.35,29.36,22031540.0,651251702.0,29.56], ["2026-11-03T10:00:00.000+08:00",29.33,29.34,29.18,29.21,15027411.0,439560024.0,29.25], ["2026-11-03T10:15:00.000+08:00",29.22,29.48,29.15,29.45,9688400.0,283569904.0,29.27], ["2026-11-03T10:30:00.000+08:00",29.46,29.51,29.33,29.36,8587800.0,252863619.0,29.44], ["2026-11-03T10:45:00.000+08:00",29.36,29.49,29.36,29.41,4712700.0,138684466.0,29.43], ["2026-11-03T11:00:00.000+08:00",29.41,29.48,29.39,29.39,3781008.0,111305596.0,29.44], ["2026-11-03T11:15:00.000+08:00",29.38,29.54,29.33,29.54,6174250.0,181733096.0,29.43], ["2026-11-03T11:30:00.000+08:00",29.51,29.57,29.46,29.54,4452650.0,131410104.0,29.51], ["2026-11-03T13:15:00.000+08:00",29.54,29.64,29.46,29.64,6253444.0,184917666.0,29.57], ["2026-11-03T13:30:00.000+08:00",29.64,29.68,29.61,29.66,6379101.0,189154687.0,29.65], ["2026-11-03T13:45:00.000+08:00",29.65,29.7,29.54,29.64,5866331.0,173906704.0,29.64], ["2026-11-03T14:00:00.000+08:00",29.64,29.69,29.63,29.67,5144600.0,152607998.0,29.66], ["2026-11-03T14:15:00.000+08:00",29.66,29.75,29.62,29.72,6908034.0,205152537.0,29.7], ["2026-11-03T14:30:00.000+08:00",29.72,29.78,29.72,29.74,7064024.0,210150304.0,29.75], ["2026-11-03T14:45:00.000+08:00",29.73,29.85,29.72,29.81,10682913.0,318392955.0,29.8], ["2026-11-03T15:00:00.000+08:00",29.81,29.9,29.78,29.86,16605300.0,495681176.0,29.85], ["2026-11-04T09:45:00.000+08:00",29.87,30.07,29.68,29.95,29668500.0,888380808.0,29.94], ["2026-11-04T10:00:00.000+08:00",29.95,30.1,29.92,29.96,11828843.0,355036138.0,30.01], ["2026-11-04T10:15:00.000+08:00",29.97,30.0,29.89,29.93,5266000.0,157704148.0,29.95], ["2026-11-04T10:30:00.000+08:00",29.93,29.98,29.84,29.95,4359926.0,130423924.0,29.91], ["2026-11-04T10:45:00.000+08:00",29.95,29.98,29.88,29.91,2727900.0,81662396.0,29.94], ["2026-11-04T11:00:00.000+08:00",29.91,29.98,29.89,29.91,2512870.0,75203770.0,29.93], ["2026-11-04T11:15:00.000+08:00",29.9,30.02,29.89,29.95,7533744.0,225875233.0,29.98], ["2026-11-04T11:30:00.000+08:00",29.95,30.06,29.93,30.05,6866000.0,206045660.0,30.01], ["2026-11-04T13:15:00.000+08:00",30.07,30.08,29.92,30.01,6518800.0,195614998.0,30.01], ["2026-11-04T13:30:00.000+08:00",30.01,30.04,29.98,30.04,5340200.0,160281711.0,30.01], ["2026-11-04T13:45:00.000+08:00",30.02,30.03,29.87,29.87,8564900.0,256461394.0,29.94], ["2026-11-04T14:00:00.000+08:00",29.88,29.89,29.58,29.61,15295916.0,454414327.0,29.71], ["2026-11-04T14:15:00.000+08:00",29.61,29.74,29.6,29.67,8996057.0,266883287.0,29.67], ["2026-11-04T14:30:00.000+08:00",29.67,29.7,29.51,29.55,12730900.0,376331700.0,29.56], ["2026-11-04T14:45:00.000+08:00",29.56,29.6,29.53,29.56,11764057.0,347728434.0,29.56], ["2026-11-04T15:00:00.000+08:00",29.56,29.67,29.55,29.67,12846214.0,380354949.0,29.61] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",29.57,29.69,29.35,29.49,37771366.0,1114358624.0,29.5],["2026-10-27T11:30:00.000+08:00",29.5,29.68,29.49,29.64,11508957.0,340409630.0,29.58],["2026-10-27T14:00:00.000+08:00",29.63,29.73,29.57,29.62,20002960.0,593448764.0,29.67],["2026-10-27T15:00:00.000+08:00",29.61,29.83,29.6,29.83,38392501.0,1142283756.0,29.75],["2026-10-28T10:30:00.000+08:00",29.54,29.73,29.34,29.39,47653067.0,1405892684.0,29.5],["2026-10-28T11:30:00.000+08:00",29.39,29.4,29.2,29.26,30504300.0,893433026.0,29.29],["2026-10-28T14:00:00.000+08:00",29.26,29.44,29.06,29.44,29477342.0,861319410.0,29.22],["2026-10-28T15:00:00.000+08:00",29.43,29.5,29.3,29.4,26358292.0,774418286.0,29.38],["2026-10-29T10:30:00.000+08:00",29.57,29.68,29.35,29.65,50009023.0,1479061691.0,29.58],["2026-10-29T11:30:00.000+08:00",29.65,29.78,29.64,29.71,28871850.0,857680884.0,29.71],["2026-10-29T14:00:00.000+08:00",29.71,29.94,29.66,29.92,34130294.0,1018395349.0,29.84],["2026-10-29T15:00:00.000+08:00",29.92,29.99,29.87,29.99,45710775.0,1368872378.0,29.95],["2026-10-30T10:30:00.000+08:00",29.76,29.96,29.7,29.82,43405060.0,1294887915.0,29.83],["2026-10-30T11:30:00.000+08:00",29.83,30.0,29.79,29.85,18072801.0,540641049.0,29.91],["2026-10-30T14:00:00.000+08:00",29.84,29.9,29.75,29.76,20585400.0,613868658.0,29.82],["2026-10-30T15:00:00.000+08:00",29.76,29.85,29.68,29.74,36679354.0,1091392785.0,29.75],["2026-11-02T10:30:00.000+08:00",29.85,29.99,29.56,29.8,58774867.0,1752828151.0,29.82],["2026-11-02T11:30:00.000+08:00",29.79,29.84,29.57,29.63,23900450.0,710045285.0,29.71],["2026-11-02T14:00:00.000+08:00",29.63,29.7,29.43,29.43,33029863.0,976802506.0,29.57],["2026-11-02T15:00:00.000+08:00",29.44,29.56,29.39,29.5,34555155.0,1018499698.0,29.47],["2026-11-03T10:30:00.000+08:00",29.75,29.75,29.15,29.36,55335151.0,1627245249.0,29.41],["2026-11-03T11:30:00.000+08:00",29.36,29.57,29.33,29.54,19120608.0,563133262.0,29.45],["2026-11-03T14:00:00.000+08:00",29.54,29.7,29.46,29.67,23643476.0,700587055.0,29.63],["2026-11-03T15:00:00.000+08:00",29.66,29.9,29.62,29.86,41260271.0,1229376972.0,29.8],["2026-11-04T10:30:00.000+08:00",29.87,30.1,29.68,29.95,51123269.0,1531545018.0,29.96],["2026-11-04T11:30:00.000+08:00",29.95,30.06,29.88,30.05,19640514.0,588787059.0,29.98],["2026-11-04T14:00:00.000+08:00",30.07,30.08,29.58,29.61,35719816.0,1066772430.0,29.87],["2026-11-04T15:00:00.000+08:00",29.61,29.74,29.51,29.67,46337228.0,1371298370.0,29.59]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "600941", "windcode": "600941.SH", "name": "中国移动", "15m": [ ["2026-10-27T09:45:00.000+08:00",100.8,100.85,99.8,100.37,1869600.0,187334135.0,100.2], ["2026-10-27T10:00:00.000+08:00",100.36,101.33,100.23,100.94,1057000.0,106531957.0,100.79], ["2026-10-27T10:15:00.000+08:00",100.94,101.25,100.9,101.03,517000.0,52255399.0,101.07], ["2026-10-27T10:30:00.000+08:00",101.02,101.65,100.75,101.54,606500.0,61420976.0,101.27], ["2026-10-27T10:45:00.000+08:00",101.7,101.7,101.38,101.47,377300.0,38309906.0,101.54], ["2026-10-27T11:00:00.000+08:00",101.46,101.64,101.2,101.31,333100.0,33799877.0,101.47], ["2026-10-27T11:15:00.000+08:00",101.31,101.45,101.21,101.42,225200.0,22824183.0,101.35], ["2026-10-27T11:30:00.000+08:00",101.41,101.5,101.32,101.38,230600.0,23381241.0,101.39], ["2026-10-27T13:15:00.000+08:00",101.31,101.36,101.03,101.14,352500.0,35686457.0,101.24], ["2026-10-27T13:30:00.000+08:00",101.13,101.4,101.09,101.12,308132.0,31197099.0,101.25], ["2026-10-27T13:45:00.000+08:00",101.12,101.33,101.05,101.19,356200.0,36049994.0,101.21], ["2026-10-27T14:00:00.000+08:00",101.18,101.18,101.01,101.08,350400.0,35417998.0,101.08], ["2026-10-27T14:15:00.000+08:00",101.1,101.29,100.86,101.02,301700.0,30478029.0,101.02], ["2026-10-27T14:30:00.000+08:00",101.04,101.24,100.92,101.1,459200.0,46402736.0,101.05], ["2026-10-27T14:45:00.000+08:00",101.1,101.18,100.91,101.01,810433.0,81897665.0,101.05], ["2026-10-27T15:00:00.000+08:00",100.91,101.05,100.59,100.7,867300.0,87544863.0,100.94], ["2026-10-28T09:45:00.000+08:00",100.65,101.48,100.0,100.11,1439200.0,145187057.0,100.88], ["2026-10-28T10:00:00.000+08:00",100.1,100.56,99.9,100.22,1052100.0,105360478.0,100.14], ["2026-10-28T10:15:00.000+08:00",100.1,100.48,100.0,100.39,516900.0,51786670.0,100.19], ["2026-10-28T10:30:00.000+08:00",100.39,100.49,100.02,100.22,513700.0,51469742.0,100.19], ["2026-10-28T10:45:00.000+08:00",100.23,100.23,99.85,100.0,438500.0,43851974.0,100.0], ["2026-10-28T11:00:00.000+08:00",99.96,100.09,99.75,100.02,450100.0,44954681.0,99.88], ["2026-10-28T11:15:00.000+08:00",100.0,100.06,99.89,100.0,326300.0,32620210.0,99.97], ["2026-10-28T11:30:00.000+08:00",100.01,100.2,99.86,99.87,253000.0,25300642.0,100.0], ["2026-10-28T13:15:00.000+08:00",99.8,99.84,99.29,99.35,695800.0,69282536.0,99.57], ["2026-10-28T13:30:00.000+08:00",99.35,99.57,99.2,99.46,522300.0,51872293.0,99.32], ["2026-10-28T13:45:00.000+08:00",99.47,99.92,99.4,99.88,458448.0,45657629.0,99.59], ["2026-10-28T14:00:00.000+08:00",99.87,99.87,99.42,99.6,494100.0,49216066.0,99.61], ["2026-10-28T14:15:00.000+08:00",99.6,99.71,99.48,99.63,535800.0,53354930.0,99.58], ["2026-10-28T14:30:00.000+08:00",99.62,99.7,99.51,99.7,424917.0,42313666.0,99.58], ["2026-10-28T14:45:00.000+08:00",99.66,99.8,99.22,99.31,1202300.0,119577161.0,99.46], ["2026-10-28T15:00:00.000+08:00",99.25,99.67,99.24,99.38,721375.0,71657987.0,99.34], ["2026-10-29T09:45:00.000+08:00",99.38,100.44,99.05,100.17,920500.0,91883625.0,99.82], ["2026-10-29T10:00:00.000+08:00",100.16,100.88,100.16,100.88,929500.0,93475649.0,100.57], ["2026-10-29T10:15:00.000+08:00",100.93,101.0,100.53,100.68,685100.0,69032759.0,100.76], ["2026-10-29T10:30:00.000+08:00",100.67,101.0,100.57,100.75,644754.0,65022166.0,100.85], ["2026-10-29T10:45:00.000+08:00",100.74,100.97,100.51,100.62,381100.0,38392183.0,100.74], ["2026-10-29T11:00:00.000+08:00",100.59,101.0,100.58,100.88,473300.0,47737789.0,100.86], ["2026-10-29T11:15:00.000+08:00",100.88,101.14,100.75,101.08,614200.0,62014031.0,100.97], ["2026-10-29T11:30:00.000+08:00",101.06,101.49,101.06,101.31,717400.0,72727212.0,101.38], ["2026-10-29T13:15:00.000+08:00",101.28,101.48,100.99,101.3,750900.0,76006488.0,101.22], ["2026-10-29T13:30:00.000+08:00",101.31,101.8,101.28,101.36,808500.0,82071303.0,101.51], ["2026-10-29T13:45:00.000+08:00",101.35,101.64,101.28,101.32,352467.0,35745713.0,101.42], ["2026-10-29T14:00:00.000+08:00",101.33,101.6,101.3,101.35,400549.0,40619724.0,101.41], ["2026-10-29T14:15:00.000+08:00",101.35,101.4,101.17,101.29,426800.0,43237100.0,101.31], ["2026-10-29T14:30:00.000+08:00",101.27,101.6,101.27,101.47,960100.0,97435430.0,101.48], ["2026-10-29T14:45:00.000+08:00",101.49,101.59,101.33,101.43,1025334.0,104046112.0,101.48], ["2026-10-29T15:00:00.000+08:00",101.44,101.68,101.38,101.47,860400.0,87354395.0,101.53], ["2026-10-30T09:45:00.000+08:00",101.4,102.22,101.19,101.96,1724100.0,175643755.0,101.88], ["2026-10-30T10:00:00.000+08:00",102.0,102.88,101.95,102.53,2079048.0,213167853.0,102.53], ["2026-10-30T10:15:00.000+08:00",102.45,102.77,102.0,102.01,758170.0,77668143.0,102.44], ["2026-10-30T10:30:00.000+08:00",102.0,102.26,101.73,102.2,519700.0,53031146.0,102.04], ["2026-10-30T10:45:00.000+08:00",102.22,102.91,102.13,102.57,976100.0,100182794.0,102.64], ["2026-10-30T11:00:00.000+08:00",102.57,102.57,102.11,102.31,533600.0,54592939.0,102.31], ["2026-10-30T11:15:00.000+08:00",102.3,102.54,102.2,102.49,280300.0,28697430.0,102.38], ["2026-10-30T11:30:00.000+08:00",102.47,102.5,101.93,101.96,241300.0,24670450.0,102.24], ["2026-10-30T13:15:00.000+08:00",101.96,102.08,101.73,102.03,514650.0,52436415.0,101.89], ["2026-10-30T13:30:00.000+08:00",102.02,102.1,101.88,102.06,227800.0,23235804.0,102.0], ["2026-10-30T13:45:00.000+08:00",102.06,102.18,101.92,102.03,305800.0,31206590.0,102.05], ["2026-10-30T14:00:00.000+08:00",102.02,102.06,101.88,101.89,354800.0,36175684.0,101.96], ["2026-10-30T14:15:00.000+08:00",101.88,101.96,101.82,101.88,252000.0,25674796.0,101.88], ["2026-10-30T14:30:00.000+08:00",101.88,102.16,101.88,102.09,619900.0,63239765.0,102.02], ["2026-10-30T14:45:00.000+08:00",102.08,102.28,101.91,102.14,773500.0,78970216.0,102.09], ["2026-10-30T15:00:00.000+08:00",102.13,102.3,101.97,102.13,712700.0,72799783.0,102.15], ["2026-11-02T09:45:00.000+08:00",102.0,103.22,101.31,102.95,2430577.0,249728153.0,102.74], ["2026-11-02T10:00:00.000+08:00",102.94,103.45,102.64,103.18,1870400.0,193040780.0,103.21], ["2026-11-02T10:15:00.000+08:00",103.21,103.57,102.7,102.87,1141600.0,117885528.0,103.26], ["2026-11-02T10:30:00.000+08:00",102.86,103.11,102.42,102.72,868800.0,89254753.0,102.73], ["2026-11-02T10:45:00.000+08:00",102.71,102.99,102.53,102.87,592325.0,60849539.0,102.73], ["2026-11-02T11:00:00.000+08:00",102.87,103.18,102.6,103.12,402300.0,41400537.0,102.91], ["2026-11-02T11:15:00.000+08:00",103.11,103.18,102.65,102.86,547200.0,56306953.0,102.9], ["2026-11-02T11:30:00.000+08:00",102.85,103.23,102.79,103.19,974500.0,100423120.0,103.05], ["2026-11-02T13:15:00.000+08:00",103.14,103.5,102.65,103.49,1302966.0,134594136.0,103.3], ["2026-11-02T13:30:00.000+08:00",103.49,103.5,103.25,103.34,623800.0,64527521.0,103.44], ["2026-11-02T13:45:00.000+08:00",103.35,103.42,103.01,103.12,485800.0,50139587.0,103.21], ["2026-11-02T14:00:00.000+08:00",103.06,103.23,102.3,102.36,918900.0,94364748.0,102.69], ["2026-11-02T14:15:00.000+08:00",102.36,102.38,102.0,102.25,892800.0,91207195.0,102.16], ["2026-11-02T14:30:00.000+08:00",102.3,102.78,102.15,102.7,637000.0,65250824.0,102.43], ["2026-11-02T14:45:00.000+08:00",102.75,103.08,102.5,103.01,563508.0,57984908.0,102.9], ["2026-11-02T15:00:00.000+08:00",103.04,103.32,102.84,102.84,1207598.0,124600123.0,103.18], ["2026-11-03T09:45:00.000+08:00",102.84,103.08,101.68,101.89,1337200.0,136949491.0,102.42], ["2026-11-03T10:00:00.000+08:00",101.81,102.25,101.65,101.66,905200.0,92277947.0,101.94], ["2026-11-03T10:15:00.000+08:00",101.65,102.23,101.6,102.08,788600.0,80422855.0,101.98], ["2026-11-03T10:30:00.000+08:00",102.0,102.78,101.6,102.74,776200.0,79364010.0,102.25], ["2026-11-03T10:45:00.000+08:00",102.69,103.09,102.43,102.58,760900.0,78245661.0,102.83], ["2026-11-03T11:00:00.000+08:00",102.58,103.08,102.41,102.87,708900.0,72851362.0,102.77], ["2026-11-03T11:15:00.000+08:00",102.9,103.75,102.87,103.61,1076600.0,111322770.0,103.4], ["2026-11-03T11:30:00.000+08:00",103.63,103.8,103.41,103.76,838100.0,86884143.0,103.67], ["2026-11-03T13:15:00.000+08:00",103.74,104.08,103.44,104.06,1871700.0,194495216.0,103.91], ["2026-11-03T13:30:00.000+08:00",104.07,104.24,103.96,104.16,990700.0,103141365.0,104.11], ["2026-11-03T13:45:00.000+08:00",104.17,104.25,103.53,103.69,1314600.0,136730483.0,104.01], ["2026-11-03T14:00:00.000+08:00",103.69,103.76,103.31,103.35,576100.0,59622215.0,103.49], ["2026-11-03T14:15:00.000+08:00",103.34,103.42,103.02,103.27,781800.0,80663454.0,103.18], ["2026-11-03T14:30:00.000+08:00",103.27,103.46,103.12,103.46,1129500.0,116634993.0,103.26], ["2026-11-03T14:45:00.000+08:00",103.5,104.14,103.4,104.06,1348842.0,140140502.0,103.9], ["2026-11-03T15:00:00.000+08:00",104.06,104.15,103.71,103.71,986800.0,102642614.0,104.02], ["2026-11-04T09:45:00.000+08:00",103.08,104.35,102.8,103.45,1426507.0,147954825.0,103.72], ["2026-11-04T10:00:00.000+08:00",103.39,103.63,102.91,102.92,707820.0,73036499.0,103.19], ["2026-11-04T10:15:00.000+08:00",102.9,103.27,102.07,102.34,1071800.0,110060858.0,102.69], ["2026-11-04T10:30:00.000+08:00",102.34,102.81,102.12,102.23,621603.0,63663900.0,102.42], ["2026-11-04T10:45:00.000+08:00",102.28,102.64,102.18,102.34,486467.0,49794367.0,102.36], ["2026-11-04T11:00:00.000+08:00",102.37,102.41,102.09,102.25,616820.0,63044624.0,102.21], ["2026-11-04T11:15:00.000+08:00",102.24,102.61,102.11,102.16,542200.0,55514688.0,102.39], ["2026-11-04T11:30:00.000+08:00",102.14,102.38,102.09,102.26,577300.0,59011856.0,102.22], ["2026-11-04T13:15:00.000+08:00",102.26,102.79,102.09,102.36,1070300.0,109540353.0,102.35], ["2026-11-04T13:30:00.000+08:00",102.36,102.38,101.91,101.91,1072400.0,109483756.0,102.09], ["2026-11-04T13:45:00.000+08:00",101.95,102.02,101.47,101.5,1284400.0,130801396.0,101.84], ["2026-11-04T14:00:00.000+08:00",101.46,101.6,100.92,101.35,2361081.0,239060248.0,101.25], ["2026-11-04T14:15:00.000+08:00",101.35,101.58,101.03,101.07,1818100.0,184200651.0,101.31], ["2026-11-04T14:30:00.000+08:00",101.07,101.11,100.61,101.02,2190815.0,221047183.0,100.9], ["2026-11-04T14:45:00.000+08:00",101.03,101.39,100.8,100.82,2340300.0,236544760.0,101.07], ["2026-11-04T15:00:00.000+08:00",100.88,101.39,100.79,101.2,983369.0,99321339.0,101.0] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",100.8,101.65,99.8,101.54,4050100.0,407542467.0,100.63],["2026-10-27T11:30:00.000+08:00",101.7,101.7,101.2,101.38,1166200.0,118315207.0,101.45],["2026-10-27T14:00:00.000+08:00",101.31,101.4,101.01,101.08,1367232.0,138351548.0,101.19],["2026-10-27T15:00:00.000+08:00",101.1,101.29,100.59,100.7,2438633.0,246323293.0,101.01],["2026-10-28T10:30:00.000+08:00",100.65,101.48,99.9,100.22,3521900.0,353803947.0,100.46],["2026-10-28T11:30:00.000+08:00",100.23,100.23,99.75,99.87,1467900.0,146727507.0,99.96],["2026-10-28T14:00:00.000+08:00",99.8,99.92,99.2,99.6,2170648.0,216028524.0,99.52],["2026-10-28T15:00:00.000+08:00",99.6,99.8,99.22,99.38,2884392.0,286903744.0,99.47],["2026-10-29T10:30:00.000+08:00",99.38,101.0,99.05,100.75,3179854.0,319414199.0,100.45],["2026-10-29T11:30:00.000+08:00",100.74,101.49,100.51,101.31,2186000.0,220871215.0,101.04],["2026-10-29T14:00:00.000+08:00",101.28,101.8,100.99,101.35,2312416.0,234443228.0,101.38],["2026-10-29T15:00:00.000+08:00",101.35,101.68,101.17,101.47,3272634.0,332073037.0,101.47],["2026-10-30T10:30:00.000+08:00",101.4,102.88,101.19,102.2,5081018.0,519510897.0,102.25],["2026-10-30T11:30:00.000+08:00",102.22,102.91,101.93,101.96,2031300.0,208143613.0,102.47],["2026-10-30T14:00:00.000+08:00",101.96,102.18,101.73,101.89,1403050.0,143054493.0,101.96],["2026-10-30T15:00:00.000+08:00",101.88,102.3,101.82,102.13,2358100.0,240684560.0,102.07],["2026-11-02T10:30:00.000+08:00",102.0,103.57,101.31,102.72,6311377.0,649909214.0,102.97],["2026-11-02T11:30:00.000+08:00",102.71,103.23,102.53,103.19,2516325.0,258980149.0,102.92],["2026-11-02T14:00:00.000+08:00",103.14,103.5,102.3,102.36,3331466.0,343625992.0,103.15],["2026-11-02T15:00:00.000+08:00",102.36,103.32,102.0,102.84,3300906.0,339043050.0,102.71],["2026-11-03T10:30:00.000+08:00",102.84,103.08,101.6,102.74,3807200.0,389014303.0,102.18],["2026-11-03T11:30:00.000+08:00",102.69,103.8,102.41,103.76,3384500.0,349303936.0,103.21],["2026-11-03T14:00:00.000+08:00",103.74,104.25,103.31,103.35,4753100.0,493989279.0,103.93],["2026-11-03T15:00:00.000+08:00",103.34,104.15,103.02,103.71,4246942.0,440081563.0,103.62],["2026-11-04T10:30:00.000+08:00",103.08,104.35,102.07,102.23,3827730.0,394716082.0,103.12],["2026-11-04T11:30:00.000+08:00",102.28,102.64,102.09,102.26,2222787.0,227365535.0,102.29],["2026-11-04T14:00:00.000+08:00",102.26,102.79,100.92,101.35,5788181.0,588885753.0,101.74],["2026-11-04T15:00:00.000+08:00",101.35,101.58,100.61,101.2,7332584.0,741113933.0,101.07]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "601088", "windcode": "601088.SH", "name": "中国神华", "15m": [ ["2026-10-27T09:45:00.000+08:00",49.4,49.75,49.16,49.16,5463286.0,269815082.0,49.39], ["2026-10-27T10:00:00.000+08:00",49.17,49.27,48.9,49.24,3746081.0,183665211.0,49.03], ["2026-10-27T10:15:00.000+08:00",49.22,49.56,49.05,49.53,2146198.0,105815834.0,49.3], ["2026-10-27T10:30:00.000+08:00",49.55,49.76,49.4,49.71,1843800.0,91462373.0,49.61], ["2026-10-27T10:45:00.000+08:00",49.71,50.1,49.7,49.94,1783700.0,88992545.0,49.89], ["2026-10-27T11:00:00.000+08:00",49.94,50.08,49.77,50.01,1414868.0,70640527.0,49.93], ["2026-10-27T11:15:00.000+08:00",50.01,50.05,49.87,50.03,1143500.0,57148574.0,49.98], ["2026-10-27T11:30:00.000+08:00",50.03,50.03,49.88,49.9,1078900.0,53933153.0,49.99], ["2026-10-27T13:15:00.000+08:00",49.89,50.12,49.72,50.03,1924300.0,96099599.0,49.94], ["2026-10-27T13:30:00.000+08:00",50.03,50.15,49.89,50.05,1727450.0,86435214.0,50.04], ["2026-10-27T13:45:00.000+08:00",50.06,50.16,49.97,50.07,1466300.0,73450265.0,50.09], ["2026-10-27T14:00:00.000+08:00",50.07,50.1,49.95,49.95,1477000.0,73931540.0,50.06], ["2026-10-27T14:15:00.000+08:00",49.95,50.07,49.87,49.97,1071500.0,53552642.0,49.98], ["2026-10-27T14:30:00.000+08:00",49.98,50.18,49.95,50.12,2090443.0,104658108.0,50.07], ["2026-10-27T14:45:00.000+08:00",50.12,50.2,50.02,50.1,2437600.0,122125931.0,50.1], ["2026-10-27T15:00:00.000+08:00",50.09,50.11,49.38,49.38,6794307.0,337377300.0,49.66], ["2026-10-28T09:45:00.000+08:00",49.84,49.95,49.3,49.44,4541293.0,225540638.0,49.66], ["2026-10-28T10:00:00.000+08:00",49.42,49.7,49.39,49.69,1522000.0,75420750.0,49.55], ["2026-10-28T10:15:00.000+08:00",49.7,49.98,49.61,49.83,1885000.0,93984801.0,49.86], ["2026-10-28T10:30:00.000+08:00",49.83,50.04,49.68,49.87,1840700.0,91798776.0,49.87], ["2026-10-28T10:45:00.000+08:00",49.87,49.9,49.6,49.61,819300.0,40750496.0,49.74], ["2026-10-28T11:00:00.000+08:00",49.6,49.65,49.46,49.52,1130981.0,56027146.0,49.54], ["2026-10-28T11:15:00.000+08:00",49.52,49.6,49.5,49.55,765800.0,37951420.0,49.56], ["2026-10-28T11:30:00.000+08:00",49.55,49.57,49.36,49.41,1281500.0,63394815.0,49.47], ["2026-10-28T13:15:00.000+08:00",49.41,49.42,49.0,49.22,2830487.0,139263450.0,49.2], ["2026-10-28T13:30:00.000+08:00",49.23,49.38,49.08,49.31,1250400.0,61509353.0,49.19], ["2026-10-28T13:45:00.000+08:00",49.32,49.71,49.25,49.69,1703300.0,84257223.0,49.47], ["2026-10-28T14:00:00.000+08:00",49.69,49.83,49.61,49.82,1407900.0,69985347.0,49.71], ["2026-10-28T14:15:00.000+08:00",49.82,49.95,49.71,49.85,1908180.0,95086912.0,49.83], ["2026-10-28T14:30:00.000+08:00",49.86,49.86,49.61,49.7,1515800.0,75377406.0,49.73], ["2026-10-28T14:45:00.000+08:00",49.71,49.79,49.64,49.66,1439200.0,71573942.0,49.73], ["2026-10-28T15:00:00.000+08:00",49.65,49.68,49.57,49.65,1867900.0,92715938.0,49.64], ["2026-10-29T09:45:00.000+08:00",50.65,50.65,49.8,50.15,5427370.0,272442900.0,50.2], ["2026-10-29T10:00:00.000+08:00",50.14,51.05,50.08,50.87,8423202.0,426737329.0,50.66], ["2026-10-29T10:15:00.000+08:00",50.87,51.32,50.87,50.98,5158177.0,263441075.0,51.07], ["2026-10-29T10:30:00.000+08:00",50.98,51.3,50.98,51.16,2395800.0,122590773.0,51.17], ["2026-10-29T10:45:00.000+08:00",51.16,51.25,51.04,51.19,1297816.0,66406261.0,51.17], ["2026-10-29T11:00:00.000+08:00",51.19,51.28,51.14,51.24,794800.0,40704467.0,51.21], ["2026-10-29T11:15:00.000+08:00",51.24,51.26,51.0,51.18,984400.0,50316319.0,51.11], ["2026-10-29T11:30:00.000+08:00",51.19,51.32,51.06,51.06,1336100.0,68478874.0,51.25], ["2026-10-29T13:15:00.000+08:00",51.05,51.28,50.97,51.24,1160200.0,59300670.0,51.11], ["2026-10-29T13:30:00.000+08:00",51.25,51.44,51.14,51.31,1380200.0,70819292.0,51.31], ["2026-10-29T13:45:00.000+08:00",51.33,51.4,51.29,51.37,923400.0,47416614.0,51.35], ["2026-10-29T14:00:00.000+08:00",51.37,51.49,51.35,51.42,1369600.0,70467916.0,51.45], ["2026-10-29T14:15:00.000+08:00",51.43,51.5,51.35,51.45,1489200.0,76643688.0,51.47], ["2026-10-29T14:30:00.000+08:00",51.46,51.58,51.46,51.51,1679500.0,86551447.0,51.53], ["2026-10-29T14:45:00.000+08:00",51.5,51.54,51.41,51.49,1469985.0,75699656.0,51.5], ["2026-10-29T15:00:00.000+08:00",51.5,51.62,51.45,51.62,3781800.0,194960891.0,51.55], ["2026-10-30T09:45:00.000+08:00",51.41,51.79,51.2,51.31,6205870.0,319680887.0,51.51], ["2026-10-30T10:00:00.000+08:00",51.29,51.71,51.22,51.42,2794764.0,143742322.0,51.43], ["2026-10-30T10:15:00.000+08:00",51.42,51.46,51.1,51.25,2153450.0,110393933.0,51.26], ["2026-10-30T10:30:00.000+08:00",51.25,51.5,51.15,51.42,1289425.0,66150831.0,51.3], ["2026-10-30T10:45:00.000+08:00",51.42,51.43,51.25,51.38,707700.0,36331221.0,51.34], ["2026-10-30T11:00:00.000+08:00",51.38,51.48,51.31,51.46,645000.0,33150389.0,51.4], ["2026-10-30T11:15:00.000+08:00",51.47,51.74,51.45,51.74,1310900.0,67658662.0,51.61], ["2026-10-30T11:30:00.000+08:00",51.75,51.81,51.43,51.44,1129100.0,58339903.0,51.67], ["2026-10-30T13:15:00.000+08:00",51.4,51.62,51.37,51.6,1749900.0,90102684.0,51.49], ["2026-10-30T13:30:00.000+08:00",51.59,51.68,51.5,51.66,1160100.0,59851423.0,51.59], ["2026-10-30T13:45:00.000+08:00",51.65,51.9,51.63,51.87,1838400.0,95214261.0,51.79], ["2026-10-30T14:00:00.000+08:00",51.85,51.92,51.78,51.89,1217715.0,63165970.0,51.87], ["2026-10-30T14:15:00.000+08:00",51.87,51.92,51.78,51.89,1289850.0,66891522.0,51.86], ["2026-10-30T14:30:00.000+08:00",51.88,51.91,51.71,51.76,1316000.0,68186446.0,51.81], ["2026-10-30T14:45:00.000+08:00",51.76,51.86,51.7,51.85,2041756.0,105716505.0,51.78], ["2026-10-30T15:00:00.000+08:00",51.86,51.99,51.82,51.99,3580600.0,185913961.0,51.92], ["2026-11-02T09:45:00.000+08:00",51.5,51.9,51.08,51.89,6733407.0,346609343.0,51.48], ["2026-11-02T10:00:00.000+08:00",51.83,51.96,51.34,51.55,2973600.0,153835914.0,51.73], ["2026-11-02T10:15:00.000+08:00",51.54,51.7,51.0,51.08,2888080.0,148290724.0,51.35], ["2026-11-02T10:30:00.000+08:00",51.07,51.24,50.73,51.17,3338593.0,170125820.0,50.96], ["2026-11-02T10:45:00.000+08:00",51.16,51.17,50.9,50.93,1509000.0,76965719.0,51.0], ["2026-11-02T11:00:00.000+08:00",50.91,51.03,50.86,50.97,1242000.0,63273749.0,50.95], ["2026-11-02T11:15:00.000+08:00",50.97,51.03,50.78,50.79,1757800.0,89433912.0,50.88], ["2026-11-02T11:30:00.000+08:00",50.78,50.91,50.74,50.89,1668200.0,84779879.0,50.82], ["2026-11-02T13:15:00.000+08:00",50.89,51.33,50.81,51.21,2268702.0,115898873.0,51.09], ["2026-11-02T13:30:00.000+08:00",51.2,51.22,51.04,51.17,1229300.0,62852219.0,51.13], ["2026-11-02T13:45:00.000+08:00",51.18,51.21,51.02,51.09,1273811.0,65105629.0,51.11], ["2026-11-02T14:00:00.000+08:00",51.09,51.3,50.87,50.93,2718032.0,138744780.0,51.05], ["2026-11-02T14:15:00.000+08:00",50.93,51.08,50.91,50.94,1473700.0,75130404.0,50.98], ["2026-11-02T14:30:00.000+08:00",50.92,51.06,50.89,51.03,1411034.0,71901119.0,50.96], ["2026-11-02T14:45:00.000+08:00",51.02,51.12,50.98,51.03,1619000.0,82630636.0,51.04], ["2026-11-02T15:00:00.000+08:00",51.03,51.84,50.94,51.84,2760399.0,141701941.0,51.33], ["2026-11-03T09:45:00.000+08:00",51.59,51.62,50.01,50.04,6639720.0,336725855.0,50.71], ["2026-11-03T10:00:00.000+08:00",50.02,50.59,50.0,50.22,2892898.0,145540103.0,50.31], ["2026-11-03T10:15:00.000+08:00",50.23,50.8,50.21,50.74,3094271.0,156338418.0,50.53], ["2026-11-03T10:30:00.000+08:00",50.75,51.08,50.44,50.85,2819600.0,143362714.0,50.85], ["2026-11-03T10:45:00.000+08:00",50.85,51.19,50.82,50.88,1476168.0,75300352.0,51.01], ["2026-11-03T11:00:00.000+08:00",50.89,51.01,50.83,50.99,858600.0,43715690.0,50.92], ["2026-11-03T11:15:00.000+08:00",50.98,51.35,50.96,51.32,1178900.0,60307256.0,51.16], ["2026-11-03T11:30:00.000+08:00",51.3,51.35,51.07,51.26,1066700.0,54651246.0,51.23], ["2026-11-03T13:15:00.000+08:00",51.25,51.42,51.01,51.42,1546100.0,79271345.0,51.27], ["2026-11-03T13:30:00.000+08:00",51.42,51.5,51.23,51.34,1222776.0,62819749.0,51.37], ["2026-11-03T13:45:00.000+08:00",51.34,51.52,51.16,51.37,1650700.0,84813411.0,51.38], ["2026-11-03T14:00:00.000+08:00",51.37,51.37,51.11,51.13,863800.0,44257359.0,51.24], ["2026-11-03T14:15:00.000+08:00",51.12,51.48,51.0,51.39,1202900.0,61691549.0,51.29], ["2026-11-03T14:30:00.000+08:00",51.42,51.57,51.34,51.51,1383400.0,71195355.0,51.46], ["2026-11-03T14:45:00.000+08:00",51.5,51.73,51.43,51.63,2098300.0,108338229.0,51.63], ["2026-11-03T15:00:00.000+08:00",51.62,52.0,51.62,52.0,3923600.0,203449712.0,51.85], ["2026-11-04T09:45:00.000+08:00",52.0,52.05,51.5,51.83,4885795.0,253200982.0,51.82], ["2026-11-04T10:00:00.000+08:00",51.83,51.95,51.44,51.52,1943695.0,100481800.0,51.7], ["2026-11-04T10:15:00.000+08:00",51.53,51.89,51.53,51.64,1488925.0,76929254.0,51.67], ["2026-11-04T10:30:00.000+08:00",51.64,51.85,51.58,51.77,948956.0,49091973.0,51.73], ["2026-11-04T10:45:00.000+08:00",51.76,51.9,51.6,51.72,752267.0,38943067.0,51.77], ["2026-11-04T11:00:00.000+08:00",51.71,51.75,51.61,51.61,701800.0,36266099.0,51.68], ["2026-11-04T11:15:00.000+08:00",51.6,51.99,51.59,51.84,1354043.0,70176269.0,51.83], ["2026-11-04T11:30:00.000+08:00",51.82,51.95,51.8,51.9,1080500.0,56051952.0,51.88], ["2026-11-04T13:15:00.000+08:00",51.96,51.98,51.64,51.72,1702462.0,88185554.0,51.8], ["2026-11-04T13:30:00.000+08:00",51.73,51.78,51.61,51.78,1088470.0,56262197.0,51.69], ["2026-11-04T13:45:00.000+08:00",51.75,51.82,51.07,51.15,3301296.0,169726312.0,51.41], ["2026-11-04T14:00:00.000+08:00",51.15,51.2,50.87,50.91,3180957.0,162194818.0,50.99], ["2026-11-04T14:15:00.000+08:00",50.92,51.11,50.66,50.69,2342800.0,119333230.0,50.94], ["2026-11-04T14:30:00.000+08:00",50.69,50.75,50.45,50.51,4040400.0,204236355.0,50.55], ["2026-11-04T14:45:00.000+08:00",50.51,50.6,50.38,50.51,3592564.0,181370076.0,50.48], ["2026-11-04T15:00:00.000+08:00",50.5,50.98,50.47,50.98,3383700.0,171557557.0,50.7] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",49.4,49.76,48.9,49.71,13199365.0,650758500.0,49.3],["2026-10-27T11:30:00.000+08:00",49.71,50.1,49.7,49.9,5420968.0,270714799.0,49.94],["2026-10-27T14:00:00.000+08:00",49.89,50.16,49.72,49.95,6595050.0,329916618.0,50.02],["2026-10-27T15:00:00.000+08:00",49.95,50.2,49.38,49.38,12393850.0,617713981.0,49.84],["2026-10-28T10:30:00.000+08:00",49.84,50.04,49.3,49.87,9788993.0,486744965.0,49.72],["2026-10-28T11:30:00.000+08:00",49.87,49.9,49.36,49.41,3997581.0,198123877.0,49.56],["2026-10-28T14:00:00.000+08:00",49.41,49.83,49.0,49.82,7192087.0,355015373.0,49.36],["2026-10-28T15:00:00.000+08:00",49.82,49.95,49.57,49.65,6731080.0,334754198.0,49.73],["2026-10-29T10:30:00.000+08:00",50.65,51.32,49.8,51.16,21404549.0,1085212077.0,50.7],["2026-10-29T11:30:00.000+08:00",51.16,51.32,51.0,51.06,4413116.0,225905921.0,51.19],["2026-10-29T14:00:00.000+08:00",51.05,51.49,50.97,51.42,4833400.0,248004492.0,51.31],["2026-10-29T15:00:00.000+08:00",51.43,51.62,51.35,51.62,8420485.0,433855682.0,51.52],["2026-10-30T10:30:00.000+08:00",51.41,51.79,51.1,51.42,12443509.0,639967973.0,51.43],["2026-10-30T11:30:00.000+08:00",51.42,51.81,51.25,51.44,3792700.0,195480175.0,51.54],["2026-10-30T14:00:00.000+08:00",51.4,51.92,51.37,51.89,5966115.0,308334338.0,51.68],["2026-10-30T15:00:00.000+08:00",51.87,51.99,51.7,51.99,8228206.0,426708434.0,51.86],["2026-11-02T10:30:00.000+08:00",51.5,51.96,50.73,51.17,15933680.0,818861801.0,51.39],["2026-11-02T11:30:00.000+08:00",51.16,51.17,50.74,50.89,6177000.0,314453259.0,50.91],["2026-11-02T14:00:00.000+08:00",50.89,51.33,50.81,50.93,7489845.0,382601501.0,51.08],["2026-11-02T15:00:00.000+08:00",50.93,51.84,50.89,51.84,7264133.0,371364100.0,51.12],["2026-11-03T10:30:00.000+08:00",51.59,51.62,50.0,50.85,15446489.0,781967090.0,50.62],["2026-11-03T11:30:00.000+08:00",50.85,51.35,50.82,51.26,4580368.0,233974544.0,51.08],["2026-11-03T14:00:00.000+08:00",51.25,51.52,51.01,51.13,5283376.0,271161864.0,51.32],["2026-11-03T15:00:00.000+08:00",51.12,52.0,51.0,52.0,8608200.0,444674845.0,51.66],["2026-11-04T10:30:00.000+08:00",52.0,52.05,51.44,51.77,9267371.0,479704009.0,51.76],["2026-11-04T11:30:00.000+08:00",51.76,51.99,51.59,51.9,3888610.0,201437387.0,51.8],["2026-11-04T14:00:00.000+08:00",51.96,51.98,50.87,50.91,9273185.0,476368881.0,51.37],["2026-11-04T15:00:00.000+08:00",50.92,51.11,50.38,50.98,13359464.0,676497218.0,50.64]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "600066", "windcode": "600066.SH", "name": "宇通客车", "15m": [ ["2026-10-27T09:45:00.000+08:00",28.46,28.86,28.41,28.72,1501914.0,43079527.0,28.68], ["2026-10-27T10:00:00.000+08:00",28.73,28.85,28.67,28.77,647700.0,18625809.0,28.76], ["2026-10-27T10:15:00.000+08:00",28.78,28.84,28.63,28.79,699200.0,20116091.0,28.77], ["2026-10-27T10:30:00.000+08:00",28.74,28.86,28.65,28.86,705000.0,20291420.0,28.78], ["2026-10-27T10:45:00.000+08:00",28.85,28.93,28.83,28.88,953700.0,27540818.0,28.88], ["2026-10-27T11:00:00.000+08:00",28.9,28.98,28.81,28.82,1073900.0,31049684.0,28.91], ["2026-10-27T11:15:00.000+08:00",28.85,28.88,28.79,28.8,527200.0,15200499.0,28.83], ["2026-10-27T11:30:00.000+08:00",28.81,28.89,28.76,28.8,438300.0,12634103.0,28.83], ["2026-10-27T13:15:00.000+08:00",28.8,28.9,28.77,28.8,827700.0,23866496.0,28.83], ["2026-10-27T13:30:00.000+08:00",28.83,28.99,28.78,28.88,983000.0,28416848.0,28.91], ["2026-10-27T13:45:00.000+08:00",28.87,28.92,28.81,28.9,371100.0,10708118.0,28.86], ["2026-10-27T14:00:00.000+08:00",28.9,28.96,28.85,28.92,442800.0,12799044.0,28.9], ["2026-10-27T14:15:00.000+08:00",28.93,28.93,28.78,28.8,571000.0,16476970.0,28.86], ["2026-10-27T14:30:00.000+08:00",28.8,28.91,28.79,28.86,649500.0,18732027.0,28.84], ["2026-10-27T14:45:00.000+08:00",28.87,28.89,28.75,28.8,911800.0,26259577.0,28.8], ["2026-10-27T15:00:00.000+08:00",28.8,28.82,28.68,28.76,2407828.0,69252713.0,28.76], ["2026-10-28T09:45:00.000+08:00",28.76,29.05,28.64,28.76,1535000.0,44373262.0,28.91], ["2026-10-28T10:00:00.000+08:00",28.76,28.92,28.68,28.89,744626.0,21455055.0,28.81], ["2026-10-28T10:15:00.000+08:00",28.89,29.06,28.87,29.05,1128400.0,32733468.0,29.01], ["2026-10-28T10:30:00.000+08:00",29.06,29.18,29.0,29.18,778050.0,22625282.0,29.08], ["2026-10-28T10:45:00.000+08:00",29.17,29.18,28.98,28.99,765300.0,22234597.0,29.05], ["2026-10-28T11:00:00.000+08:00",28.98,29.03,28.94,28.99,302500.0,8766126.0,28.98], ["2026-10-28T11:15:00.000+08:00",28.99,29.0,28.88,28.95,418700.0,12114463.0,28.93], ["2026-10-28T11:30:00.000+08:00",28.94,28.96,28.86,28.86,485800.0,14042726.0,28.91], ["2026-10-28T13:15:00.000+08:00",28.86,28.86,28.69,28.69,833900.0,23994800.0,28.77], ["2026-10-28T13:30:00.000+08:00",28.69,28.74,28.62,28.68,618173.0,17722820.0,28.67], ["2026-10-28T13:45:00.000+08:00",28.67,28.83,28.65,28.82,435600.0,12511525.0,28.72], ["2026-10-28T14:00:00.000+08:00",28.81,28.85,28.75,28.82,383955.0,11054402.0,28.79], ["2026-10-28T14:15:00.000+08:00",28.8,28.83,28.72,28.77,446900.0,12858668.0,28.77], ["2026-10-28T14:30:00.000+08:00",28.76,28.8,28.73,28.79,562100.0,16167290.0,28.76], ["2026-10-28T14:45:00.000+08:00",28.8,28.86,28.73,28.76,1061300.0,30561667.0,28.8], ["2026-10-28T15:00:00.000+08:00",28.76,28.8,28.73,28.79,844706.0,24300504.0,28.77], ["2026-10-29T09:45:00.000+08:00",28.76,29.08,28.53,28.96,1727941.0,49790477.0,28.81], ["2026-10-29T10:00:00.000+08:00",28.96,29.16,28.83,29.15,1360806.0,39448580.0,28.99], ["2026-10-29T10:15:00.000+08:00",29.15,29.2,28.87,28.93,1075600.0,31234696.0,29.04], ["2026-10-29T10:30:00.000+08:00",28.91,29.0,28.88,28.91,608400.0,17596396.0,28.92], ["2026-10-29T10:45:00.000+08:00",28.9,29.05,28.89,28.97,453700.0,13136206.0,28.95], ["2026-10-29T11:00:00.000+08:00",28.99,28.99,28.87,28.9,338100.0,9777949.0,28.92], ["2026-10-29T11:15:00.000+08:00",28.9,28.94,28.88,28.92,252400.0,7295156.0,28.9], ["2026-10-29T11:30:00.000+08:00",28.92,28.95,28.85,28.86,290000.0,8380430.0,28.9], ["2026-10-29T13:15:00.000+08:00",28.86,28.96,28.77,28.95,491100.0,14167552.0,28.85], ["2026-10-29T13:30:00.000+08:00",28.95,28.97,28.89,28.9,362600.0,10490742.0,28.93], ["2026-10-29T13:45:00.000+08:00",28.9,28.94,28.89,28.89,222700.0,6438871.0,28.91], ["2026-10-29T14:00:00.000+08:00",28.89,28.98,28.89,28.98,450000.0,13028661.0,28.95], ["2026-10-29T14:15:00.000+08:00",28.99,29.05,28.97,28.98,778200.0,22572971.0,29.01], ["2026-10-29T14:30:00.000+08:00",28.98,29.07,28.97,28.97,851700.0,24710568.0,29.01], ["2026-10-29T14:45:00.000+08:00",28.97,28.97,28.87,28.92,773100.0,22353873.0,28.91], ["2026-10-29T15:00:00.000+08:00",28.9,29.0,28.89,28.92,1179050.0,34119088.0,28.94], ["2026-10-30T09:45:00.000+08:00",29.0,29.03,28.64,28.76,1284100.0,36969499.0,28.79], ["2026-10-30T10:00:00.000+08:00",28.77,28.98,28.74,28.93,655500.0,18929696.0,28.88], ["2026-10-30T10:15:00.000+08:00",28.93,29.04,28.9,28.95,680700.0,19718882.0,28.97], ["2026-10-30T10:30:00.000+08:00",28.95,28.98,28.82,28.88,994500.0,28703432.0,28.86], ["2026-10-30T10:45:00.000+08:00",28.87,28.95,28.87,28.9,338800.0,9793465.0,28.91], ["2026-10-30T11:00:00.000+08:00",28.9,29.02,28.9,29.02,453400.0,13132634.0,28.96], ["2026-10-30T11:15:00.000+08:00",29.02,29.03,28.92,28.95,371000.0,10753692.0,28.99], ["2026-10-30T11:30:00.000+08:00",28.95,29.15,28.93,29.07,780100.0,22681085.0,29.07], ["2026-10-30T13:15:00.000+08:00",29.04,29.12,28.97,29.06,796800.0,23142150.0,29.04], ["2026-10-30T13:30:00.000+08:00",29.05,29.12,29.0,29.08,542800.0,15777915.0,29.07], ["2026-10-30T13:45:00.000+08:00",29.07,29.18,29.06,29.14,1254600.0,36557244.0,29.14], ["2026-10-30T14:00:00.000+08:00",29.14,29.47,29.14,29.47,3668230.0,107595021.0,29.33], ["2026-10-30T14:15:00.000+08:00",29.43,29.45,29.29,29.31,1318700.0,38722850.0,29.36], ["2026-10-30T14:30:00.000+08:00",29.3,29.31,29.18,29.18,1099400.0,32143981.0,29.24], ["2026-10-30T14:45:00.000+08:00",29.18,29.28,29.13,29.23,1626100.0,47469327.0,29.19], ["2026-10-30T15:00:00.000+08:00",29.24,29.31,29.12,29.12,1705591.0,49806116.0,29.2], ["2026-11-02T09:45:00.000+08:00",29.12,29.51,29.02,29.32,2313235.0,67701532.0,29.27], ["2026-11-02T10:00:00.000+08:00",29.26,29.32,29.07,29.14,1147500.0,33496104.0,29.19], ["2026-11-02T10:15:00.000+08:00",29.14,29.26,29.05,29.07,769200.0,22446164.0,29.18], ["2026-11-02T10:30:00.000+08:00",29.04,29.09,28.8,28.95,1219800.0,35279153.0,28.92], ["2026-11-02T10:45:00.000+08:00",28.94,28.94,28.76,28.83,819500.0,23631133.0,28.84], ["2026-11-02T11:00:00.000+08:00",28.84,29.05,28.84,29.03,602200.0,17411507.0,28.91], ["2026-11-02T11:15:00.000+08:00",29.02,29.09,28.96,28.99,963500.0,27971634.0,29.03], ["2026-11-02T11:30:00.000+08:00",28.99,29.06,28.89,28.95,681600.0,19731509.0,28.95], ["2026-11-02T13:15:00.000+08:00",28.97,29.02,28.88,28.99,792700.0,22951675.0,28.95], ["2026-11-02T13:30:00.000+08:00",28.97,29.03,28.89,28.91,596950.0,17271977.0,28.93], ["2026-11-02T13:45:00.000+08:00",28.92,29.0,28.9,28.92,672300.0,19452893.0,28.93], ["2026-11-02T14:00:00.000+08:00",28.9,28.95,28.74,28.77,1076200.0,31023392.0,28.83], ["2026-11-02T14:15:00.000+08:00",28.77,28.79,28.65,28.73,785300.0,22544791.0,28.71], ["2026-11-02T14:30:00.000+08:00",28.73,28.76,28.65,28.72,797100.0,22874838.0,28.7], ["2026-11-02T14:45:00.000+08:00",28.73,28.91,28.68,28.91,1155000.0,33303851.0,28.83], ["2026-11-02T15:00:00.000+08:00",28.91,29.02,28.83,28.95,1688016.0,48860231.0,28.95], ["2026-11-03T09:45:00.000+08:00",28.84,29.56,28.84,29.43,3096100.0,90892422.0,29.36], ["2026-11-03T10:00:00.000+08:00",29.45,30.0,29.43,29.88,3961000.0,118034874.0,29.8], ["2026-11-03T10:15:00.000+08:00",29.88,29.99,29.86,29.98,2317500.0,69355428.0,29.93], ["2026-11-03T10:30:00.000+08:00",29.99,30.17,29.95,29.97,1661620.0,49896229.0,30.03], ["2026-11-03T10:45:00.000+08:00",29.96,30.01,29.88,29.96,886000.0,26516403.0,29.93], ["2026-11-03T11:00:00.000+08:00",29.95,30.05,29.91,30.02,576500.0,17288546.0,29.99], ["2026-11-03T11:15:00.000+08:00",30.01,30.15,30.0,30.11,1299200.0,39085138.0,30.08], ["2026-11-03T11:30:00.000+08:00",30.12,30.26,30.07,30.25,1440100.0,43466041.0,30.18], ["2026-11-03T13:15:00.000+08:00",30.21,30.29,30.05,30.11,1668500.0,50298252.0,30.15], ["2026-11-03T13:30:00.000+08:00",30.11,30.12,30.01,30.02,759000.0,22815625.0,30.06], ["2026-11-03T13:45:00.000+08:00",30.02,30.05,29.97,29.98,910050.0,27308250.0,30.01], ["2026-11-03T14:00:00.000+08:00",29.99,29.99,29.94,29.96,762200.0,22837712.0,29.96], ["2026-11-03T14:15:00.000+08:00",29.96,30.03,29.91,29.95,851700.0,25527937.0,29.97], ["2026-11-03T14:30:00.000+08:00",29.94,30.04,29.91,30.02,1211899.0,36292297.0,29.95], ["2026-11-03T14:45:00.000+08:00",30.02,30.18,30.01,30.12,1656458.0,49885734.0,30.12], ["2026-11-03T15:00:00.000+08:00",30.12,30.25,30.06,30.18,1685000.0,50820700.0,30.16], ["2026-11-04T09:45:00.000+08:00",30.3,30.83,30.11,30.65,3287958.0,100485427.0,30.56], ["2026-11-04T10:00:00.000+08:00",30.63,30.7,30.3,30.55,1757800.0,53585413.0,30.48], ["2026-11-04T10:15:00.000+08:00",30.53,30.64,30.41,30.44,2304000.0,70305071.0,30.51], ["2026-11-04T10:30:00.000+08:00",30.43,30.6,30.11,30.56,2234951.0,67732461.0,30.31], ["2026-11-04T10:45:00.000+08:00",30.55,30.65,30.46,30.58,867700.0,26518506.0,30.56], ["2026-11-04T11:00:00.000+08:00",30.58,30.6,30.49,30.6,697300.0,21307424.0,30.56], ["2026-11-04T11:15:00.000+08:00",30.6,30.74,30.56,30.74,1359100.0,41661368.0,30.65], ["2026-11-04T11:30:00.000+08:00",30.71,30.75,30.64,30.73,824700.0,25322196.0,30.7], ["2026-11-04T13:15:00.000+08:00",30.69,30.99,30.69,30.94,1987900.0,61306650.0,30.84], ["2026-11-04T13:30:00.000+08:00",30.93,31.08,30.87,30.96,1388700.0,43016764.0,30.98], ["2026-11-04T13:45:00.000+08:00",30.93,30.98,30.65,30.65,1207400.0,37182145.0,30.8], ["2026-11-04T14:00:00.000+08:00",30.64,30.65,30.25,30.51,1720100.0,52365597.0,30.44], ["2026-11-04T14:15:00.000+08:00",30.48,30.65,30.42,30.42,1451200.0,44367844.0,30.57], ["2026-11-04T14:30:00.000+08:00",30.41,30.44,30.09,30.16,2713400.0,81940466.0,30.2], ["2026-11-04T14:45:00.000+08:00",30.16,30.3,30.11,30.26,1896975.0,57241813.0,30.18], ["2026-11-04T15:00:00.000+08:00",30.24,30.3,30.08,30.21,1487400.0,44927550.0,30.21] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",28.46,28.86,28.41,28.86,3553814.0,102112847.0,28.73],["2026-10-27T11:30:00.000+08:00",28.85,28.98,28.76,28.8,2993100.0,86425104.0,28.87],["2026-10-27T14:00:00.000+08:00",28.8,28.99,28.77,28.92,2624600.0,75790506.0,28.88],["2026-10-27T15:00:00.000+08:00",28.93,28.93,28.68,28.76,4540128.0,130721287.0,28.79],["2026-10-28T10:30:00.000+08:00",28.76,29.18,28.64,29.18,4186076.0,121187067.0,28.95],["2026-10-28T11:30:00.000+08:00",29.17,29.18,28.86,28.86,1972300.0,57157912.0,28.98],["2026-10-28T14:00:00.000+08:00",28.86,28.86,28.62,28.82,2271628.0,65283547.0,28.74],["2026-10-28T15:00:00.000+08:00",28.8,28.86,28.72,28.79,2915006.0,83888129.0,28.78],["2026-10-29T10:30:00.000+08:00",28.76,29.2,28.53,28.91,4772747.0,138070149.0,28.93],["2026-10-29T11:30:00.000+08:00",28.9,29.05,28.85,28.86,1334200.0,38589741.0,28.92],["2026-10-29T14:00:00.000+08:00",28.86,28.98,28.77,28.98,1526400.0,44125826.0,28.91],["2026-10-29T15:00:00.000+08:00",28.99,29.07,28.87,28.92,3582050.0,103756500.0,28.97],["2026-10-30T10:30:00.000+08:00",29.0,29.04,28.64,28.88,3614800.0,104321509.0,28.86],["2026-10-30T11:30:00.000+08:00",28.87,29.15,28.87,29.07,1943300.0,56360876.0,29.0],["2026-10-30T14:00:00.000+08:00",29.04,29.47,28.97,29.47,6262430.0,183072330.0,29.23],["2026-10-30T15:00:00.000+08:00",29.43,29.45,29.12,29.12,5749791.0,168142274.0,29.24],["2026-11-02T10:30:00.000+08:00",29.12,29.51,28.8,28.95,5449735.0,158922953.0,29.16],["2026-11-02T11:30:00.000+08:00",28.94,29.09,28.76,28.95,3066800.0,88745783.0,28.94],["2026-11-02T14:00:00.000+08:00",28.97,29.03,28.74,28.77,3138150.0,90699937.0,28.9],["2026-11-02T15:00:00.000+08:00",28.77,29.02,28.65,28.95,4425416.0,127583711.0,28.83],["2026-11-03T10:30:00.000+08:00",28.84,30.17,28.84,29.97,11036220.0,328178953.0,29.74],["2026-11-03T11:30:00.000+08:00",29.96,30.26,29.88,30.25,4201800.0,126356128.0,30.07],["2026-11-03T14:00:00.000+08:00",30.21,30.29,29.94,29.96,4099750.0,123259839.0,30.07],["2026-11-03T15:00:00.000+08:00",29.96,30.25,29.91,30.18,5405057.0,162526668.0,30.07],["2026-11-04T10:30:00.000+08:00",30.3,30.83,30.11,30.56,9584709.0,292108372.0,30.48],["2026-11-04T11:30:00.000+08:00",30.55,30.75,30.46,30.73,3748800.0,114809494.0,30.63],["2026-11-04T14:00:00.000+08:00",30.69,31.08,30.25,30.51,6304100.0,193871156.0,30.75],["2026-11-04T15:00:00.000+08:00",30.48,30.65,30.08,30.21,7548975.0,228477673.0,30.27]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "603456", "windcode": "603456.SH", "name": "九洲药业", "15m": [ ["2026-10-27T09:45:00.000+08:00",16.09,16.26,15.65,15.66,3839700.0,61037749.0,15.9], ["2026-10-27T10:00:00.000+08:00",15.65,15.65,15.32,15.35,2931900.0,45515753.0,15.52], ["2026-10-27T10:15:00.000+08:00",15.35,15.6,15.24,15.55,2629900.0,40406975.0,15.36], ["2026-10-27T10:30:00.000+08:00",15.56,15.77,15.52,15.64,1298100.0,20295459.0,15.63], ["2026-10-27T10:45:00.000+08:00",15.63,15.64,15.47,15.48,629810.0,9771588.0,15.52], ["2026-10-27T11:00:00.000+08:00",15.49,15.51,15.38,15.39,525500.0,8107516.0,15.43], ["2026-10-27T11:15:00.000+08:00",15.4,15.4,15.34,15.36,583300.0,8963407.0,15.37], ["2026-10-27T11:30:00.000+08:00",15.36,15.37,15.34,15.34,312800.0,4801690.0,15.35], ["2026-10-27T13:15:00.000+08:00",15.34,15.35,15.25,15.33,1010700.0,15458769.0,15.3], ["2026-10-27T13:30:00.000+08:00",15.34,15.34,15.26,15.27,420100.0,6422688.0,15.29], ["2026-10-27T13:45:00.000+08:00",15.26,15.32,15.25,15.29,593200.0,9059500.0,15.27], ["2026-10-27T14:00:00.000+08:00",15.27,15.39,15.27,15.35,325000.0,4985388.0,15.34], ["2026-10-27T14:15:00.000+08:00",15.37,15.38,15.2,15.21,696200.0,10624340.0,15.26], ["2026-10-27T14:30:00.000+08:00",15.21,15.24,15.16,15.2,1137900.0,17291002.0,15.2], ["2026-10-27T14:45:00.000+08:00",15.2,15.24,15.16,15.17,1026500.0,15590885.0,15.19], ["2026-10-27T15:00:00.000+08:00",15.18,15.19,15.05,15.07,1329900.0,20115523.0,15.13], ["2026-10-28T09:45:00.000+08:00",15.19,15.43,15.14,15.27,2616122.0,39935621.0,15.27], ["2026-10-28T10:00:00.000+08:00",15.28,15.55,15.28,15.35,2129200.0,32792128.0,15.4], ["2026-10-28T10:15:00.000+08:00",15.34,15.39,15.22,15.24,909300.0,13893244.0,15.28], ["2026-10-28T10:30:00.000+08:00",15.24,15.26,15.17,15.2,721100.0,10969570.0,15.21], ["2026-10-28T10:45:00.000+08:00",15.19,15.25,15.16,15.22,343900.0,5225992.0,15.2], ["2026-10-28T11:00:00.000+08:00",15.2,15.29,15.17,15.24,236900.0,3610044.0,15.24], ["2026-10-28T11:15:00.000+08:00",15.24,15.28,15.21,15.26,387900.0,5917031.0,15.25], ["2026-10-28T11:30:00.000+08:00",15.25,15.43,15.23,15.34,633600.0,9722519.0,15.34], ["2026-10-28T13:15:00.000+08:00",15.32,15.46,15.26,15.46,706800.0,10853911.0,15.36], ["2026-10-28T13:30:00.000+08:00",15.47,15.59,15.42,15.42,1603585.0,24897181.0,15.53], ["2026-10-28T13:45:00.000+08:00",15.43,15.45,15.36,15.43,413025.0,6362305.0,15.4], ["2026-10-28T14:00:00.000+08:00",15.43,15.49,15.36,15.36,399300.0,6158581.0,15.42], ["2026-10-28T14:15:00.000+08:00",15.36,15.4,15.31,15.35,396400.0,6086576.0,15.35], ["2026-10-28T14:30:00.000+08:00",15.36,15.41,15.34,15.39,279100.0,4288307.0,15.36], ["2026-10-28T14:45:00.000+08:00",15.4,15.41,15.36,15.4,498800.0,7676392.0,15.39], ["2026-10-28T15:00:00.000+08:00",15.4,15.4,15.37,15.38,729400.0,11221434.0,15.38], ["2026-10-29T09:45:00.000+08:00",15.35,15.46,15.17,15.19,2443600.0,37309662.0,15.27], ["2026-10-29T10:00:00.000+08:00",15.21,15.21,15.03,15.09,1439600.0,21737731.0,15.1], ["2026-10-29T10:15:00.000+08:00",15.1,15.12,14.83,14.86,2113048.0,31595940.0,14.95], ["2026-10-29T10:30:00.000+08:00",14.84,14.88,14.79,14.79,1146000.0,16991813.0,14.83], ["2026-10-29T10:45:00.000+08:00",14.79,14.89,14.73,14.89,959700.0,14187914.0,14.78], ["2026-10-29T11:00:00.000+08:00",14.88,14.95,14.8,14.88,528300.0,7856297.0,14.87], ["2026-10-29T11:15:00.000+08:00",14.9,14.95,14.84,14.87,414900.0,6174902.0,14.88], ["2026-10-29T11:30:00.000+08:00",14.87,14.88,14.82,14.84,253300.0,3761587.0,14.85], ["2026-10-29T13:15:00.000+08:00",14.84,15.11,14.84,15.07,1259122.0,18921601.0,15.03], ["2026-10-29T13:30:00.000+08:00",15.05,15.18,15.02,15.02,586400.0,8857120.0,15.1], ["2026-10-29T13:45:00.000+08:00",15.03,15.08,14.99,15.02,350500.0,5268407.0,15.03], ["2026-10-29T14:00:00.000+08:00",15.02,15.07,15.0,15.05,353100.0,5309610.0,15.04], ["2026-10-29T14:15:00.000+08:00",15.05,15.07,14.98,14.99,427700.0,6426726.0,15.03], ["2026-10-29T14:30:00.000+08:00",15.0,15.07,14.99,15.04,407100.0,6120673.0,15.03], ["2026-10-29T14:45:00.000+08:00",15.04,15.05,14.95,15.03,657400.0,9861209.0,15.0], ["2026-10-29T15:00:00.000+08:00",15.03,15.06,15.01,15.05,853101.0,12828910.0,15.04], ["2026-10-30T09:45:00.000+08:00",14.95,14.95,14.66,14.72,3000900.0,44309101.0,14.77], ["2026-10-30T10:00:00.000+08:00",14.7,14.9,14.55,14.9,2335600.0,34365204.0,14.71], ["2026-10-30T10:15:00.000+08:00",14.9,15.05,14.83,14.99,1121500.0,16750444.0,14.94], ["2026-10-30T10:30:00.000+08:00",14.98,15.26,14.95,15.17,2209200.0,33490494.0,15.16], ["2026-10-30T10:45:00.000+08:00",15.17,15.24,15.07,15.11,660200.0,10006002.0,15.16], ["2026-10-30T11:00:00.000+08:00",15.13,15.44,15.13,15.36,1871718.0,28679812.0,15.32], ["2026-10-30T11:15:00.000+08:00",15.36,15.46,15.31,15.41,982167.0,15122822.0,15.4], ["2026-10-30T11:30:00.000+08:00",15.43,15.76,15.39,15.76,1624400.0,25289102.0,15.57], ["2026-10-30T13:15:00.000+08:00",15.79,16.41,15.79,15.91,5116300.0,82422965.0,16.11], ["2026-10-30T13:30:00.000+08:00",15.91,15.97,15.85,15.96,957733.0,15224227.0,15.9], ["2026-10-30T13:45:00.000+08:00",15.96,15.99,15.77,15.78,770000.0,12227400.0,15.88], ["2026-10-30T14:00:00.000+08:00",15.79,15.79,15.66,15.68,659000.0,10356131.0,15.71], ["2026-10-30T14:15:00.000+08:00",15.69,15.69,15.61,15.64,1004000.0,15703384.0,15.64], ["2026-10-30T14:30:00.000+08:00",15.65,15.69,15.58,15.59,680700.0,10630977.0,15.62], ["2026-10-30T14:45:00.000+08:00",15.6,15.61,15.52,15.54,1292100.0,20101730.0,15.56], ["2026-10-30T15:00:00.000+08:00",15.54,15.54,15.45,15.47,1075400.0,16654305.0,15.49], ["2026-11-02T09:45:00.000+08:00",15.35,15.58,15.0,15.19,5582700.0,84680719.0,15.17], ["2026-11-02T10:00:00.000+08:00",15.21,15.21,14.99,15.09,2441600.0,36826309.0,15.08], ["2026-11-02T10:15:00.000+08:00",15.08,15.35,15.07,15.29,1550300.0,23592623.0,15.22], ["2026-11-02T10:30:00.000+08:00",15.28,15.3,15.1,15.19,935700.0,14192135.0,15.17], ["2026-11-02T10:45:00.000+08:00",15.19,15.29,15.15,15.23,621600.0,9458819.0,15.22], ["2026-11-02T11:00:00.000+08:00",15.23,15.25,15.18,15.22,378200.0,5754289.0,15.21], ["2026-11-02T11:15:00.000+08:00",15.21,15.34,15.16,15.34,718700.0,10966832.0,15.26], ["2026-11-02T11:30:00.000+08:00",15.34,15.38,15.27,15.34,843300.0,12931187.0,15.33], ["2026-11-02T13:15:00.000+08:00",15.36,15.39,15.18,15.18,1001700.0,15299386.0,15.27], ["2026-11-02T13:30:00.000+08:00",15.18,15.22,15.16,15.17,444200.0,6746139.0,15.19], ["2026-11-02T13:45:00.000+08:00",15.17,15.38,15.16,15.34,689000.0,10539625.0,15.3], ["2026-11-02T14:00:00.000+08:00",15.34,15.41,15.29,15.34,1004900.0,15428280.0,15.35], ["2026-11-02T14:15:00.000+08:00",15.34,15.39,15.31,15.37,517500.0,7942366.0,15.35], ["2026-11-02T14:30:00.000+08:00",15.37,15.43,15.31,15.36,570600.0,8772406.0,15.37], ["2026-11-02T14:45:00.000+08:00",15.35,15.36,15.3,15.31,567100.0,8688018.0,15.32], ["2026-11-02T15:00:00.000+08:00",15.32,15.34,15.29,15.3,1082200.0,16572941.0,15.31], ["2026-11-03T09:45:00.000+08:00",15.2,15.2,14.81,14.91,3786500.0,56535963.0,14.93], ["2026-11-03T10:00:00.000+08:00",14.92,15.04,14.84,14.98,1425500.0,21290151.0,14.94], ["2026-11-03T10:15:00.000+08:00",14.98,15.17,14.98,15.13,997800.0,15049184.0,15.08], ["2026-11-03T10:30:00.000+08:00",15.11,15.24,15.06,15.2,850000.0,12891381.0,15.17], ["2026-11-03T10:45:00.000+08:00",15.19,15.25,15.14,15.22,649200.0,9863079.0,15.19], ["2026-11-03T11:00:00.000+08:00",15.21,15.21,15.1,15.13,352600.0,5340216.0,15.15], ["2026-11-03T11:15:00.000+08:00",15.12,15.15,15.07,15.11,419600.0,6337932.0,15.1], ["2026-11-03T11:30:00.000+08:00",15.1,15.11,15.03,15.06,321000.0,4837490.0,15.07], ["2026-11-03T13:15:00.000+08:00",15.07,15.07,14.92,14.96,971800.0,14542297.0,14.96], ["2026-11-03T13:30:00.000+08:00",14.96,14.99,14.92,14.92,401900.0,6010583.0,14.96], ["2026-11-03T13:45:00.000+08:00",14.92,15.02,14.9,14.95,554800.0,8291513.0,14.95], ["2026-11-03T14:00:00.000+08:00",14.94,14.98,14.92,14.94,270400.0,4040826.0,14.94], ["2026-11-03T14:15:00.000+08:00",14.95,15.07,14.93,14.95,616100.0,9235276.0,14.99], ["2026-11-03T14:30:00.000+08:00",14.95,15.11,14.94,15.09,662000.0,9946458.0,15.02], ["2026-11-03T14:45:00.000+08:00",15.09,15.1,15.03,15.05,653100.0,9841283.0,15.07], ["2026-11-03T15:00:00.000+08:00",15.06,15.09,15.03,15.03,708700.0,10666780.0,15.05], ["2026-11-04T09:45:00.000+08:00",15.05,15.51,15.0,15.49,4266200.0,65114916.0,15.26], ["2026-11-04T10:00:00.000+08:00",15.48,15.58,15.26,15.31,2982700.0,46024333.0,15.43], ["2026-11-04T10:15:00.000+08:00",15.32,15.58,15.28,15.51,2143455.0,33166424.0,15.47], ["2026-11-04T10:30:00.000+08:00",15.51,15.52,15.21,15.26,2639100.0,40506193.0,15.35], ["2026-11-04T10:45:00.000+08:00",15.27,15.37,15.24,15.33,1081000.0,16531356.0,15.29], ["2026-11-04T11:00:00.000+08:00",15.33,15.39,15.26,15.29,727000.0,11139702.0,15.32], ["2026-11-04T11:15:00.000+08:00",15.3,15.32,15.15,15.32,901500.0,13725576.0,15.23], ["2026-11-04T11:30:00.000+08:00",15.32,15.63,15.29,15.57,2155845.0,33480692.0,15.53], ["2026-11-04T13:15:00.000+08:00",15.55,15.9,15.55,15.63,4615597.0,72730360.0,15.76], ["2026-11-04T13:30:00.000+08:00",15.62,15.88,15.6,15.88,1264600.0,19890172.0,15.73], ["2026-11-04T13:45:00.000+08:00",15.89,16.1,15.87,16.0,2912500.0,46559771.0,15.99], ["2026-11-04T14:00:00.000+08:00",16.02,16.23,15.97,16.23,3016600.0,48635251.0,16.12], ["2026-11-04T14:15:00.000+08:00",16.22,16.29,16.15,16.18,2259100.0,36651154.0,16.22], ["2026-11-04T14:30:00.000+08:00",16.16,16.29,16.15,16.26,1746217.0,28352088.0,16.24], ["2026-11-04T14:45:00.000+08:00",16.25,16.28,16.14,16.17,1319000.0,21387788.0,16.22], ["2026-11-04T15:00:00.000+08:00",16.17,16.22,16.14,16.21,1425300.0,23065829.0,16.18] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",16.09,16.26,15.24,15.64,10699600.0,167255936.0,15.63],["2026-10-27T11:30:00.000+08:00",15.63,15.64,15.34,15.34,2051410.0,31644201.0,15.43],["2026-10-27T14:00:00.000+08:00",15.34,15.39,15.25,15.35,2349000.0,35926345.0,15.29],["2026-10-27T15:00:00.000+08:00",15.37,15.38,15.05,15.07,4190500.0,63621750.0,15.18],["2026-10-28T10:30:00.000+08:00",15.19,15.55,15.14,15.2,6375722.0,97590563.0,15.31],["2026-10-28T11:30:00.000+08:00",15.19,15.43,15.16,15.34,1602300.0,24475586.0,15.28],["2026-10-28T14:00:00.000+08:00",15.32,15.59,15.26,15.36,3122710.0,48271978.0,15.46],["2026-10-28T15:00:00.000+08:00",15.36,15.41,15.31,15.38,1903700.0,29272709.0,15.38],["2026-10-29T10:30:00.000+08:00",15.35,15.46,14.79,14.79,7142248.0,107635146.0,15.07],["2026-10-29T11:30:00.000+08:00",14.79,14.95,14.73,14.84,2156200.0,31980700.0,14.83],["2026-10-29T14:00:00.000+08:00",14.84,15.18,14.84,15.05,2549122.0,38356738.0,15.05],["2026-10-29T15:00:00.000+08:00",15.05,15.07,14.95,15.05,2345301.0,35237518.0,15.02],["2026-10-30T10:30:00.000+08:00",14.95,15.26,14.55,15.17,8667200.0,128915243.0,14.87],["2026-10-30T11:30:00.000+08:00",15.17,15.76,15.07,15.76,5138485.0,79097738.0,15.39],["2026-10-30T14:00:00.000+08:00",15.79,16.41,15.66,15.68,7503033.0,120230723.0,16.02],["2026-10-30T15:00:00.000+08:00",15.69,15.69,15.45,15.47,4052200.0,63090396.0,15.57],["2026-11-02T10:30:00.000+08:00",15.35,15.58,14.99,15.19,10510300.0,159291786.0,15.16],["2026-11-02T11:30:00.000+08:00",15.19,15.38,15.15,15.34,2561800.0,39111127.0,15.27],["2026-11-02T14:00:00.000+08:00",15.36,15.41,15.16,15.34,3139800.0,48013430.0,15.29],["2026-11-02T15:00:00.000+08:00",15.34,15.43,15.29,15.3,2737400.0,41975731.0,15.33],["2026-11-03T10:30:00.000+08:00",15.2,15.24,14.81,15.2,7059800.0,105766679.0,14.98],["2026-11-03T11:30:00.000+08:00",15.19,15.25,15.03,15.06,1742400.0,26378717.0,15.14],["2026-11-03T14:00:00.000+08:00",15.07,15.07,14.9,14.94,2198900.0,32885219.0,14.96],["2026-11-03T15:00:00.000+08:00",14.95,15.11,14.93,15.03,2639900.0,39689797.0,15.03],["2026-11-04T10:30:00.000+08:00",15.05,15.58,15.0,15.26,12031455.0,184811866.0,15.36],["2026-11-04T11:30:00.000+08:00",15.27,15.63,15.15,15.57,4865345.0,74877326.0,15.39],["2026-11-04T14:00:00.000+08:00",15.55,16.23,15.55,16.23,11809297.0,187815554.0,15.9],["2026-11-04T15:00:00.000+08:00",16.22,16.29,16.14,16.21,6749617.0,109456859.0,16.22]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "000739", "windcode": "000739.SZ", "name": "普洛药业", "15m": [ ["2026-10-27T09:45:00.000+08:00",19.98,20.09,19.34,19.35,2234700.0,43795165.0,19.6], ["2026-10-27T10:00:00.000+08:00",19.36,19.58,19.21,19.29,1291200.0,25001837.0,19.36], ["2026-10-27T10:15:00.000+08:00",19.29,19.7,19.25,19.61,1027300.0,19988024.0,19.46], ["2026-10-27T10:30:00.000+08:00",19.62,20.07,19.62,19.93,1390600.0,27700473.0,19.92], ["2026-10-27T10:45:00.000+08:00",19.93,19.93,19.73,19.77,893720.0,17723849.0,19.83], ["2026-10-27T11:00:00.000+08:00",19.77,19.79,19.65,19.75,718300.0,14180952.0,19.74], ["2026-10-27T11:15:00.000+08:00",19.77,19.87,19.73,19.86,579500.0,11469240.0,19.79], ["2026-10-27T11:30:00.000+08:00",19.84,20.02,19.83,19.89,873600.0,17397331.0,19.91], ["2026-10-27T13:15:00.000+08:00",19.88,19.88,19.7,19.83,883000.0,17495269.0,19.81], ["2026-10-27T13:30:00.000+08:00",19.81,19.86,19.77,19.82,907500.0,17985855.0,19.82], ["2026-10-27T13:45:00.000+08:00",19.81,19.96,19.74,19.8,714300.0,14171979.0,19.84], ["2026-10-27T14:00:00.000+08:00",19.78,20.01,19.75,19.95,687100.0,13650391.0,19.87], ["2026-10-27T14:15:00.000+08:00",19.92,19.97,19.83,19.85,662300.0,13168977.0,19.88], ["2026-10-27T14:30:00.000+08:00",19.84,19.85,19.75,19.76,565036.0,11189192.0,19.8], ["2026-10-27T14:45:00.000+08:00",19.75,19.78,19.7,19.71,655000.0,12928000.0,19.74], ["2026-10-27T15:00:00.000+08:00",19.71,19.73,19.58,19.59,778500.0,15305224.0,19.66], ["2026-10-28T09:45:00.000+08:00",19.65,20.2,19.39,19.52,2455900.0,48411051.0,19.71], ["2026-10-28T10:00:00.000+08:00",19.52,20.3,19.5,20.19,2580300.0,51600154.0,20.0], ["2026-10-28T10:15:00.000+08:00",20.17,20.22,20.02,20.06,1308400.0,26322179.0,20.12], ["2026-10-28T10:30:00.000+08:00",20.06,20.06,19.86,19.95,630100.0,12569744.0,19.95], ["2026-10-28T10:45:00.000+08:00",19.96,20.0,19.82,19.9,348700.0,6946859.0,19.92], ["2026-10-28T11:00:00.000+08:00",19.9,20.04,19.84,19.95,261100.0,5204133.0,19.93], ["2026-10-28T11:15:00.000+08:00",19.94,20.3,19.91,20.25,753800.0,15197492.0,20.16], ["2026-10-28T11:30:00.000+08:00",20.25,20.5,20.2,20.25,1279000.0,26060469.0,20.38], ["2026-10-28T13:15:00.000+08:00",20.27,20.29,20.04,20.28,675000.0,13599986.0,20.15], ["2026-10-28T13:30:00.000+08:00",20.27,20.51,20.21,20.27,895700.0,18260439.0,20.39], ["2026-10-28T13:45:00.000+08:00",20.27,20.27,20.1,20.15,529005.0,10679491.0,20.19], ["2026-10-28T14:00:00.000+08:00",20.14,20.3,20.14,20.19,391500.0,7910617.0,20.21], ["2026-10-28T14:15:00.000+08:00",20.18,20.22,20.11,20.12,450300.0,9079668.0,20.16], ["2026-10-28T14:30:00.000+08:00",20.13,20.2,20.12,20.17,326200.0,6572583.0,20.15], ["2026-10-28T14:45:00.000+08:00",20.17,20.23,20.14,20.17,633100.0,12775598.0,20.18], ["2026-10-28T15:00:00.000+08:00",20.17,20.2,20.16,20.2,583300.0,11773491.0,20.18], ["2026-10-29T09:45:00.000+08:00",20.2,20.31,19.71,19.81,1813300.0,36182646.0,19.95], ["2026-10-29T10:00:00.000+08:00",19.81,19.84,19.56,19.65,1384100.0,27210886.0,19.66], ["2026-10-29T10:15:00.000+08:00",19.65,19.7,19.4,19.41,1306034.0,25540798.0,19.56], ["2026-10-29T10:30:00.000+08:00",19.42,19.48,19.38,19.43,924700.0,17966251.0,19.43], ["2026-10-29T10:45:00.000+08:00",19.43,19.52,19.4,19.51,381500.0,7422621.0,19.46], ["2026-10-29T11:00:00.000+08:00",19.53,19.57,19.45,19.48,537800.0,10489758.0,19.5], ["2026-10-29T11:15:00.000+08:00",19.47,19.52,19.35,19.4,536800.0,10420581.0,19.41], ["2026-10-29T11:30:00.000+08:00",19.4,19.43,19.26,19.29,807100.0,15603696.0,19.33], ["2026-10-29T13:15:00.000+08:00",19.28,19.79,19.28,19.7,1533951.0,30076270.0,19.61], ["2026-10-29T13:30:00.000+08:00",19.66,19.83,19.6,19.6,711600.0,14036243.0,19.72], ["2026-10-29T13:45:00.000+08:00",19.61,19.71,19.58,19.63,435700.0,8562173.0,19.65], ["2026-10-29T14:00:00.000+08:00",19.63,19.72,19.56,19.59,400800.0,7866155.0,19.63], ["2026-10-29T14:15:00.000+08:00",19.59,19.59,19.51,19.53,379600.0,7424654.0,19.56], ["2026-10-29T14:30:00.000+08:00",19.53,19.6,19.52,19.52,359600.0,7034243.0,19.56], ["2026-10-29T14:45:00.000+08:00",19.52,19.57,19.45,19.54,655900.0,12800830.0,19.52], ["2026-10-29T15:00:00.000+08:00",19.53,19.58,19.5,19.5,554600.0,10835827.0,19.54], ["2026-10-30T09:45:00.000+08:00",19.23,19.37,18.8,18.95,1992600.0,37930724.0,19.04], ["2026-10-30T10:00:00.000+08:00",18.94,19.09,18.71,19.04,1666000.0,31399597.0,18.85], ["2026-10-30T10:15:00.000+08:00",19.05,19.23,18.95,19.04,1287700.0,24571566.0,19.08], ["2026-10-30T10:30:00.000+08:00",19.04,19.68,19.01,19.36,2023700.0,39348138.0,19.44], ["2026-10-30T10:45:00.000+08:00",19.36,19.37,19.0,19.23,1123800.0,21522947.0,19.15], ["2026-10-30T11:00:00.000+08:00",19.23,19.39,19.12,19.17,820800.0,15841829.0,19.3], ["2026-10-30T11:15:00.000+08:00",19.17,19.38,19.13,19.28,432000.0,8326259.0,19.27], ["2026-10-30T11:30:00.000+08:00",19.28,19.54,19.19,19.54,555700.0,10767986.0,19.38], ["2026-10-30T13:15:00.000+08:00",19.57,20.16,19.57,19.72,2979800.0,59442434.0,19.95], ["2026-10-30T13:30:00.000+08:00",19.69,19.8,19.55,19.75,895100.0,17607329.0,19.67], ["2026-10-30T13:45:00.000+08:00",19.75,19.87,19.61,19.61,964100.0,19057404.0,19.77], ["2026-10-30T14:00:00.000+08:00",19.61,19.62,19.44,19.49,566800.0,11066741.0,19.52], ["2026-10-30T14:15:00.000+08:00",19.49,19.55,19.41,19.48,707900.0,13788239.0,19.48], ["2026-10-30T14:30:00.000+08:00",19.48,19.56,19.43,19.48,868500.0,16920078.0,19.48], ["2026-10-30T14:45:00.000+08:00",19.48,19.49,19.36,19.43,1112000.0,21592647.0,19.42], ["2026-10-30T15:00:00.000+08:00",19.43,19.44,19.33,19.37,553000.0,10714257.0,19.37], ["2026-11-02T09:45:00.000+08:00",19.3,19.73,19.06,19.62,2763000.0,53563140.0,19.39], ["2026-11-02T10:00:00.000+08:00",19.65,19.66,19.26,19.49,1108900.0,21498475.0,19.39], ["2026-11-02T10:15:00.000+08:00",19.46,19.85,19.42,19.68,1010400.0,19827998.0,19.62], ["2026-11-02T10:30:00.000+08:00",19.66,19.74,19.5,19.65,835000.0,16392393.0,19.63], ["2026-11-02T10:45:00.000+08:00",19.64,19.82,19.64,19.66,1323291.0,26117750.0,19.74], ["2026-11-02T11:00:00.000+08:00",19.66,19.84,19.64,19.8,580200.0,11457119.0,19.75], ["2026-11-02T11:15:00.000+08:00",19.8,19.85,19.68,19.82,799400.0,15800468.0,19.77], ["2026-11-02T11:30:00.000+08:00",19.85,19.95,19.77,19.91,618400.0,12282989.0,19.86], ["2026-11-02T13:15:00.000+08:00",19.94,20.03,19.84,19.86,1741800.0,34744233.0,19.95], ["2026-11-02T13:30:00.000+08:00",19.86,19.95,19.82,19.9,621600.0,12362570.0,19.89], ["2026-11-02T13:45:00.000+08:00",19.9,20.05,19.88,19.98,813600.0,16256059.0,19.98], ["2026-11-02T14:00:00.000+08:00",19.97,20.08,19.88,19.98,894603.0,17875957.0,19.98], ["2026-11-02T14:15:00.000+08:00",19.97,20.05,19.94,19.99,621800.0,12428861.0,19.99], ["2026-11-02T14:30:00.000+08:00",19.98,20.11,19.92,20.08,1089700.0,21831813.0,20.03], ["2026-11-02T14:45:00.000+08:00",20.08,20.13,20.0,20.1,1027200.0,20629510.0,20.08], ["2026-11-02T15:00:00.000+08:00",20.1,20.17,20.03,20.1,1713800.0,34454800.0,20.1], ["2026-11-03T09:45:00.000+08:00",19.94,20.07,19.43,19.69,1711100.0,33478885.0,19.57], ["2026-11-03T10:00:00.000+08:00",19.7,20.1,19.6,20.01,1009991.0,20098573.0,19.9], ["2026-11-03T10:15:00.000+08:00",20.01,20.42,19.95,20.41,1314600.0,26530302.0,20.18], ["2026-11-03T10:30:00.000+08:00",20.4,20.99,20.3,20.83,2735600.0,56555887.0,20.67], ["2026-11-03T10:45:00.000+08:00",20.84,20.91,20.62,20.71,1233400.0,25617076.0,20.77], ["2026-11-03T11:00:00.000+08:00",20.71,20.71,20.5,20.53,625200.0,12879893.0,20.6], ["2026-11-03T11:15:00.000+08:00",20.53,20.75,20.53,20.7,713800.0,14741736.0,20.65], ["2026-11-03T11:30:00.000+08:00",20.73,20.73,20.56,20.59,304400.0,6276381.0,20.62], ["2026-11-03T13:15:00.000+08:00",20.6,20.6,20.36,20.46,1028100.0,21037059.0,20.46], ["2026-11-03T13:30:00.000+08:00",20.48,20.48,20.33,20.33,709400.0,14467405.0,20.39], ["2026-11-03T13:45:00.000+08:00",20.33,20.49,20.23,20.36,951600.0,19382174.0,20.37], ["2026-11-03T14:00:00.000+08:00",20.37,20.47,20.35,20.38,424500.0,8663247.0,20.41], ["2026-11-03T14:15:00.000+08:00",20.39,20.51,20.37,20.37,514100.0,10514224.0,20.45], ["2026-11-03T14:30:00.000+08:00",20.39,20.6,20.36,20.56,631258.0,12908928.0,20.45], ["2026-11-03T14:45:00.000+08:00",20.58,20.64,20.5,20.51,939942.0,19332285.0,20.57], ["2026-11-03T15:00:00.000+08:00",20.51,20.61,20.47,20.54,812600.0,16688828.0,20.54], ["2026-11-04T09:45:00.000+08:00",20.38,21.37,20.38,21.32,2133300.0,44783802.0,20.99], ["2026-11-04T10:00:00.000+08:00",21.31,21.33,20.87,20.94,1468600.0,30871216.0,21.02], ["2026-11-04T10:15:00.000+08:00",20.94,21.04,20.86,20.91,1321100.0,27640563.0,20.92], ["2026-11-04T10:30:00.000+08:00",20.9,20.93,20.56,20.63,665100.0,13783409.0,20.72], ["2026-11-04T10:45:00.000+08:00",20.63,20.75,20.62,20.64,397000.0,8205361.0,20.67], ["2026-11-04T11:00:00.000+08:00",20.63,20.73,20.63,20.71,283600.0,5863534.0,20.68], ["2026-11-04T11:15:00.000+08:00",20.71,20.74,20.57,20.72,279100.0,5762010.0,20.64], ["2026-11-04T11:30:00.000+08:00",20.71,21.0,20.69,20.8,441700.0,9224961.0,20.89], ["2026-11-04T13:15:00.000+08:00",20.87,21.19,20.85,21.1,926700.0,19540194.0,21.09], ["2026-11-04T13:30:00.000+08:00",21.09,21.45,21.06,21.45,746300.0,15860804.0,21.25], ["2026-11-04T13:45:00.000+08:00",21.47,21.68,21.41,21.59,1521600.0,32844241.0,21.59], ["2026-11-04T14:00:00.000+08:00",21.58,21.62,21.48,21.57,732100.0,15775919.0,21.55], ["2026-11-04T14:15:00.000+08:00",21.59,21.6,21.44,21.51,801700.0,17245214.0,21.51], ["2026-11-04T14:30:00.000+08:00",21.51,21.86,21.48,21.71,1117000.0,24234779.0,21.7], ["2026-11-04T14:45:00.000+08:00",21.71,21.71,21.5,21.53,552400.0,11930413.0,21.6], ["2026-11-04T15:00:00.000+08:00",21.52,21.58,21.46,21.58,884700.0,19042682.0,21.52] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",19.98,20.09,19.21,19.93,5943800.0,116485499.0,19.6],["2026-10-27T11:30:00.000+08:00",19.93,20.02,19.65,19.89,3065120.0,60771372.0,19.83],["2026-10-27T14:00:00.000+08:00",19.88,20.01,19.7,19.95,3191900.0,63303494.0,19.83],["2026-10-27T15:00:00.000+08:00",19.92,19.97,19.58,19.59,2660836.0,52591393.0,19.76],["2026-10-28T10:30:00.000+08:00",19.65,20.3,19.39,19.95,6974700.0,138903128.0,19.92],["2026-10-28T11:30:00.000+08:00",19.96,20.5,19.82,20.25,2642600.0,53408953.0,20.21],["2026-10-28T14:00:00.000+08:00",20.27,20.51,20.04,20.19,2491205.0,50450533.0,20.25],["2026-10-28T15:00:00.000+08:00",20.18,20.23,20.11,20.2,1992900.0,40201340.0,20.17],["2026-10-29T10:30:00.000+08:00",20.2,20.31,19.38,19.43,5428134.0,106900581.0,19.69],["2026-10-29T11:30:00.000+08:00",19.43,19.57,19.26,19.29,2263200.0,43936656.0,19.41],["2026-10-29T14:00:00.000+08:00",19.28,19.83,19.28,19.59,3082051.0,60540841.0,19.64],["2026-10-29T15:00:00.000+08:00",19.59,19.6,19.45,19.5,1949700.0,38095554.0,19.54],["2026-10-30T10:30:00.000+08:00",19.23,19.68,18.71,19.36,6970000.0,133250025.0,19.12],["2026-10-30T11:30:00.000+08:00",19.36,19.54,19.0,19.54,2932300.0,56459021.0,19.25],["2026-10-30T14:00:00.000+08:00",19.57,20.16,19.44,19.49,5405800.0,107173908.0,19.83],["2026-10-30T15:00:00.000+08:00",19.49,19.56,19.33,19.37,3241400.0,63015221.0,19.44],["2026-11-02T10:30:00.000+08:00",19.3,19.85,19.06,19.65,5717300.0,111282006.0,19.46],["2026-11-02T11:30:00.000+08:00",19.64,19.95,19.64,19.91,3321291.0,65658326.0,19.77],["2026-11-02T14:00:00.000+08:00",19.94,20.08,19.82,19.98,4071603.0,81238819.0,19.95],["2026-11-02T15:00:00.000+08:00",19.97,20.17,19.92,20.1,4452500.0,89344984.0,20.07],["2026-11-03T10:30:00.000+08:00",19.94,20.99,19.43,20.83,6771291.0,136663647.0,20.18],["2026-11-03T11:30:00.000+08:00",20.84,20.91,20.5,20.59,2876800.0,59515086.0,20.69],["2026-11-03T14:00:00.000+08:00",20.6,20.6,20.23,20.38,3113600.0,63549885.0,20.41],["2026-11-03T15:00:00.000+08:00",20.39,20.64,20.36,20.54,2897900.0,59444265.0,20.51],["2026-11-04T10:30:00.000+08:00",20.38,21.37,20.38,20.63,5588100.0,117078990.0,20.95],["2026-11-04T11:30:00.000+08:00",20.63,21.0,20.57,20.8,1401400.0,29055866.0,20.73],["2026-11-04T14:00:00.000+08:00",20.87,21.68,20.85,21.57,3926700.0,84021158.0,21.4],["2026-11-04T15:00:00.000+08:00",21.59,21.86,21.44,21.58,3355800.0,72453088.0,21.59]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "688012", "windcode": "688012.SH", "name": "中微公司", "15m": [ ["2026-10-27T09:45:00.000+08:00",255.0,255.4,250.16,251.49,2639204.0,666067632.0,252.37], ["2026-10-27T10:00:00.000+08:00",251.21,251.21,248.66,248.75,1275364.0,319096558.0,250.2], ["2026-10-27T10:15:00.000+08:00",248.75,249.58,247.0,248.87,1117601.0,277337142.0,248.15], ["2026-10-27T10:30:00.000+08:00",248.87,250.34,246.88,247.56,691198.0,171689633.0,248.39], ["2026-10-27T10:45:00.000+08:00",247.56,247.62,244.44,244.68,955215.0,234615491.0,245.62], ["2026-10-27T11:00:00.000+08:00",244.66,245.55,243.18,244.4,1194987.0,291923300.0,244.29], ["2026-10-27T11:15:00.000+08:00",244.57,246.48,244.09,245.59,967769.0,237225059.0,245.13], ["2026-10-27T11:30:00.000+08:00",245.66,246.64,245.03,246.32,740429.0,182093493.0,245.93], ["2026-10-27T13:15:00.000+08:00",245.81,246.0,244.69,245.54,900792.0,221112464.0,245.46], ["2026-10-27T13:30:00.000+08:00",245.55,246.6,244.8,245.36,776685.0,190565675.0,245.36], ["2026-10-27T13:45:00.000+08:00",245.4,247.13,245.0,246.47,849681.0,208984764.0,245.96], ["2026-10-27T14:00:00.000+08:00",246.25,247.18,245.11,246.68,793642.0,195425070.0,246.24], ["2026-10-27T14:15:00.000+08:00",246.67,246.67,244.51,244.77,586650.0,143969145.0,245.41], ["2026-10-27T14:30:00.000+08:00",244.62,244.62,242.08,242.72,1304281.0,316911968.0,242.98], ["2026-10-27T14:45:00.000+08:00",242.88,243.34,240.01,240.41,1986362.0,478946930.0,241.12], ["2026-10-27T15:00:00.000+08:00",240.18,240.25,236.02,238.23,2547886.0,608196656.0,238.71], ["2026-10-28T09:45:00.000+08:00",241.0,242.1,233.48,240.28,6529386.0,1548602813.0,237.17], ["2026-10-28T10:00:00.000+08:00",240.17,242.0,237.44,237.49,1952879.0,468208102.0,239.75], ["2026-10-28T10:15:00.000+08:00",237.43,237.85,234.2,234.2,1322610.0,312200344.0,236.05], ["2026-10-28T10:30:00.000+08:00",234.19,235.06,233.0,233.94,1388925.0,324971059.0,233.97], ["2026-10-28T10:45:00.000+08:00",233.82,234.68,232.01,232.68,1030774.0,240491112.0,233.31], ["2026-10-28T11:00:00.000+08:00",232.67,235.12,232.32,233.35,855857.0,200260471.0,233.99], ["2026-10-28T11:15:00.000+08:00",233.27,237.53,233.01,236.86,933190.0,220416269.0,236.2], ["2026-10-28T11:30:00.000+08:00",236.86,240.11,236.29,237.63,1491478.0,355570991.0,238.4], ["2026-10-28T13:15:00.000+08:00",238.7,240.8,236.12,240.5,1483033.0,354136778.0,238.79], ["2026-10-28T13:30:00.000+08:00",240.61,242.9,239.38,239.38,1583301.0,381955813.0,241.24], ["2026-10-28T13:45:00.000+08:00",239.19,239.22,237.57,238.52,849255.0,202314373.0,238.23], ["2026-10-28T14:00:00.000+08:00",238.4,238.7,237.26,238.21,635281.0,151293546.0,238.15], ["2026-10-28T14:15:00.000+08:00",238.24,240.19,238.23,238.52,839929.0,200902133.0,239.19], ["2026-10-28T14:30:00.000+08:00",238.69,240.78,237.8,240.76,720253.0,172192686.0,239.07], ["2026-10-28T14:45:00.000+08:00",240.6,240.88,239.08,240.2,1264271.0,303476035.0,240.04], ["2026-10-28T15:00:00.000+08:00",240.07,240.08,239.4,240.0,1353533.0,324676532.0,239.87], ["2026-10-29T09:45:00.000+08:00",240.13,240.13,228.41,229.27,4485276.0,1044122767.0,232.79], ["2026-10-29T10:00:00.000+08:00",229.32,229.9,226.13,226.95,2251498.0,513309620.0,227.99], ["2026-10-29T10:15:00.000+08:00",227.04,228.21,223.8,225.16,1844385.0,416823222.0,226.0], ["2026-10-29T10:30:00.000+08:00",225.15,225.45,223.32,223.49,1397254.0,313863682.0,224.63], ["2026-10-29T10:45:00.000+08:00",223.3,224.54,222.22,224.28,1321237.0,295132989.0,223.38], ["2026-10-29T11:00:00.000+08:00",224.36,226.16,223.96,225.0,765246.0,172342223.0,225.21], ["2026-10-29T11:15:00.000+08:00",225.0,225.38,223.49,223.88,491598.0,110253091.0,224.27], ["2026-10-29T11:30:00.000+08:00",223.77,225.3,223.75,224.21,490890.0,110117812.0,224.32], ["2026-10-29T13:15:00.000+08:00",225.01,228.77,224.2,226.62,1889312.0,428777945.0,226.95], ["2026-10-29T13:30:00.000+08:00",226.6,228.7,225.5,225.77,931360.0,211423370.0,227.0], ["2026-10-29T13:45:00.000+08:00",225.88,226.28,224.92,224.92,650950.0,146879431.0,225.64], ["2026-10-29T14:00:00.000+08:00",224.96,229.5,224.87,227.0,1160829.0,264631037.0,227.97], ["2026-10-29T14:15:00.000+08:00",227.24,227.38,226.19,226.51,676318.0,153400537.0,226.82], ["2026-10-29T14:30:00.000+08:00",226.51,228.98,225.86,226.86,995500.0,226185804.0,227.21], ["2026-10-29T14:45:00.000+08:00",226.9,227.6,225.3,225.75,1326202.0,299960468.0,226.18], ["2026-10-29T15:00:00.000+08:00",225.8,227.0,224.51,227.0,1916116.0,432877573.0,225.91], ["2026-10-30T09:45:00.000+08:00",220.0,222.24,213.88,218.8,4652502.0,1016288585.0,218.44], ["2026-10-30T10:00:00.000+08:00",218.58,219.98,216.7,218.41,1739726.0,379112617.0,217.92], ["2026-10-30T10:15:00.000+08:00",218.38,221.52,215.2,219.05,1571348.0,342819507.0,218.17], ["2026-10-30T10:30:00.000+08:00",219.16,220.73,217.1,217.47,1147692.0,251313141.0,218.97], ["2026-10-30T10:45:00.000+08:00",217.53,217.74,216.47,216.68,578657.0,125575302.0,217.01], ["2026-10-30T11:00:00.000+08:00",216.69,217.36,216.1,216.18,468637.0,101533562.0,216.66], ["2026-10-30T11:15:00.000+08:00",216.2,217.25,215.66,216.39,424941.0,91916213.0,216.3], ["2026-10-30T11:30:00.000+08:00",216.4,221.49,216.4,221.03,917981.0,200625496.0,218.55], ["2026-10-30T13:15:00.000+08:00",222.0,223.94,220.3,220.55,1605697.0,357041463.0,222.36], ["2026-10-30T13:30:00.000+08:00",220.54,220.57,218.3,218.5,664805.0,145700303.0,219.16], ["2026-10-30T13:45:00.000+08:00",218.36,219.88,218.02,218.22,619381.0,135593961.0,218.92], ["2026-10-30T14:00:00.000+08:00",218.37,218.78,217.36,217.36,460252.0,100388962.0,218.12], ["2026-10-30T14:15:00.000+08:00",217.33,217.37,215.98,216.38,845583.0,183121411.0,216.56], ["2026-10-30T14:30:00.000+08:00",216.41,217.19,215.58,215.58,1213422.0,262431694.0,216.27], ["2026-10-30T14:45:00.000+08:00",215.63,216.97,213.0,215.7,1728397.0,371338385.0,214.85], ["2026-10-30T15:00:00.000+08:00",216.0,216.0,211.98,213.69,2385173.0,509745480.0,213.71], ["2026-11-02T09:45:00.000+08:00",217.73,217.9,204.01,206.01,5465191.0,1138679137.0,208.35], ["2026-11-02T10:00:00.000+08:00",206.39,207.79,205.55,205.55,1948224.0,402843811.0,206.77], ["2026-11-02T10:15:00.000+08:00",205.52,209.88,204.34,209.35,2344030.0,486629735.0,207.6], ["2026-11-02T10:30:00.000+08:00",209.08,209.8,206.64,206.64,1039515.0,215975862.0,207.77], ["2026-11-02T10:45:00.000+08:00",206.53,209.99,205.0,207.04,1462249.0,302664656.0,206.99], ["2026-11-02T11:00:00.000+08:00",207.0,207.0,205.68,205.82,621228.0,128132918.0,206.26], ["2026-11-02T11:15:00.000+08:00",205.77,208.78,205.52,208.58,878463.0,181957614.0,207.13], ["2026-11-02T11:30:00.000+08:00",208.59,213.0,208.1,211.73,1524432.0,320644729.0,210.34], ["2026-11-02T13:15:00.000+08:00",212.69,212.99,209.11,209.22,1520233.0,320724313.0,210.97], ["2026-11-02T13:30:00.000+08:00",209.13,210.5,208.81,209.5,772385.0,161710526.0,209.37], ["2026-11-02T13:45:00.000+08:00",209.73,215.99,209.71,214.65,2265042.0,484920571.0,214.09], ["2026-11-02T14:00:00.000+08:00",214.17,219.29,214.17,219.25,2237061.0,484774784.0,216.7], ["2026-11-02T14:15:00.000+08:00",219.3,220.0,215.7,216.35,1793740.0,391219524.0,218.1], ["2026-11-02T14:30:00.000+08:00",216.34,217.85,216.34,217.49,1268825.0,275409013.0,217.06], ["2026-11-02T14:45:00.000+08:00",217.11,217.19,215.43,215.69,1176558.0,254228241.0,216.08], ["2026-11-02T15:00:00.000+08:00",215.74,216.59,215.33,216.59,1596139.0,344884584.0,216.07], ["2026-11-03T09:45:00.000+08:00",214.99,214.99,204.58,204.85,3980584.0,825347182.0,207.34], ["2026-11-03T10:00:00.000+08:00",204.88,209.3,204.12,207.42,2110795.0,438151700.0,207.58], ["2026-11-03T10:15:00.000+08:00",207.42,210.06,206.89,209.84,1456765.0,304327567.0,208.91], ["2026-11-03T10:30:00.000+08:00",209.7,210.75,207.73,207.89,1278042.0,266871765.0,208.81], ["2026-11-03T10:45:00.000+08:00",208.0,209.16,207.1,207.49,715546.0,148867512.0,208.05], ["2026-11-03T11:00:00.000+08:00",207.48,208.9,207.42,207.9,600985.0,125024954.0,208.03], ["2026-11-03T11:15:00.000+08:00",207.89,208.0,206.14,207.41,774622.0,160392546.0,207.06], ["2026-11-03T11:30:00.000+08:00",207.44,208.4,206.17,208.4,729153.0,151142066.0,207.28], ["2026-11-03T13:15:00.000+08:00",207.18,207.18,204.2,204.29,1200004.0,246191864.0,205.16], ["2026-11-03T13:30:00.000+08:00",204.36,204.61,202.33,202.58,1530137.0,310942476.0,203.21], ["2026-11-03T13:45:00.000+08:00",202.6,205.58,202.43,203.08,1118013.0,227702397.0,203.67], ["2026-11-03T14:00:00.000+08:00",203.09,203.8,200.88,201.58,1227375.0,248400847.0,202.38], ["2026-11-03T14:15:00.000+08:00",201.59,203.29,200.58,200.7,999895.0,201893483.0,201.91], ["2026-11-03T14:30:00.000+08:00",200.82,206.88,200.33,205.93,1768222.0,359387114.0,203.25], ["2026-11-03T14:45:00.000+08:00",206.3,209.53,205.09,206.36,2548245.0,527280189.0,206.92], ["2026-11-03T15:00:00.000+08:00",206.6,207.6,204.0,205.8,2502849.0,514889780.0,205.72], ["2026-11-04T09:45:00.000+08:00",205.81,209.95,204.03,209.46,3411806.0,705901946.0,206.9], ["2026-11-04T10:00:00.000+08:00",209.46,215.3,208.15,211.24,3341908.0,710724684.0,212.67], ["2026-11-04T10:15:00.000+08:00",211.08,212.15,209.9,210.97,1416864.0,299224060.0,211.19], ["2026-11-04T10:30:00.000+08:00",210.94,212.63,208.97,209.24,1077028.0,226802012.0,210.58], ["2026-11-04T10:45:00.000+08:00",209.35,209.42,207.46,207.99,996030.0,207486567.0,208.31], ["2026-11-04T11:00:00.000+08:00",208.03,210.45,208.0,210.45,816644.0,170684479.0,209.01], ["2026-11-04T11:15:00.000+08:00",210.77,213.55,208.58,213.55,1323231.0,278872082.0,210.75], ["2026-11-04T11:30:00.000+08:00",213.65,214.49,212.03,212.46,1647356.0,351634557.0,213.45], ["2026-11-04T13:15:00.000+08:00",214.15,215.0,212.01,212.77,2162670.0,462613733.0,213.91], ["2026-11-04T13:30:00.000+08:00",212.76,215.19,212.1,215.19,1146580.0,244478914.0,213.22], ["2026-11-04T13:45:00.000+08:00",214.98,225.0,214.6,224.98,3685493.0,809707483.0,219.7], ["2026-11-04T14:00:00.000+08:00",224.98,237.0,224.67,236.5,5479900.0,1261560563.0,230.22], ["2026-11-04T14:15:00.000+08:00",236.89,242.12,234.63,234.69,4401413.0,1047676068.0,238.03], ["2026-11-04T14:30:00.000+08:00",234.69,239.63,234.46,238.61,2733897.0,650505819.0,237.94], ["2026-11-04T14:45:00.000+08:00",238.61,241.73,237.97,238.36,2469282.0,592441349.0,239.92], ["2026-11-04T15:00:00.000+08:00",238.22,240.8,237.1,240.01,1882724.0,450419804.0,239.24] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",255.0,255.4,246.88,247.56,5723367.0,1434190965.0,250.59],["2026-10-27T11:30:00.000+08:00",247.56,247.62,243.18,246.32,3858400.0,945857343.0,245.14],["2026-10-27T14:00:00.000+08:00",245.81,247.18,244.69,246.68,3320800.0,816087973.0,245.75],["2026-10-27T15:00:00.000+08:00",246.67,246.67,236.02,238.23,6425179.0,1548024699.0,240.93],["2026-10-28T10:30:00.000+08:00",241.0,242.1,233.0,233.94,11193800.0,2653982318.0,237.09],["2026-10-28T11:30:00.000+08:00",233.82,240.11,232.01,237.63,4311299.0,1016738843.0,235.83],["2026-10-28T14:00:00.000+08:00",238.7,242.9,236.12,238.21,4550870.0,1089700510.0,239.45],["2026-10-28T15:00:00.000+08:00",238.24,240.88,237.8,240.0,4177986.0,1001247386.0,239.65],["2026-10-29T10:30:00.000+08:00",240.13,240.13,223.32,223.49,9978413.0,2288119291.0,229.31],["2026-10-29T11:30:00.000+08:00",223.3,226.16,222.22,224.21,3068971.0,687846115.0,224.13],["2026-10-29T14:00:00.000+08:00",225.01,229.5,224.2,227.0,4632451.0,1051711783.0,227.03],["2026-10-29T15:00:00.000+08:00",227.24,228.98,224.51,227.0,4914136.0,1112424382.0,226.37],["2026-10-30T10:30:00.000+08:00",220.0,222.24,213.88,217.47,9111268.0,1989533850.0,218.36],["2026-10-30T11:30:00.000+08:00",217.53,221.49,215.66,221.03,2390216.0,519650573.0,217.41],["2026-10-30T14:00:00.000+08:00",222.0,223.94,217.36,217.36,3350135.0,738724689.0,220.51],["2026-10-30T15:00:00.000+08:00",217.33,217.37,211.98,213.69,6172575.0,1326636970.0,214.92],["2026-11-02T10:30:00.000+08:00",217.73,217.9,204.01,206.64,10796960.0,2244128545.0,207.85],["2026-11-02T11:30:00.000+08:00",206.53,213.0,205.0,211.73,4486372.0,933399917.0,208.05],["2026-11-02T14:00:00.000+08:00",212.69,219.29,208.81,219.25,6794721.0,1452130194.0,213.71],["2026-11-02T15:00:00.000+08:00",219.3,220.0,215.33,216.59,5835262.0,1265741362.0,216.91],["2026-11-03T10:30:00.000+08:00",214.99,214.99,204.12,207.89,8826186.0,1834698214.0,207.87],["2026-11-03T11:30:00.000+08:00",208.0,209.16,206.14,208.4,2820306.0,585427078.0,207.58],["2026-11-03T14:00:00.000+08:00",207.18,207.18,200.88,201.58,5075529.0,1033237584.0,203.57],["2026-11-03T15:00:00.000+08:00",201.59,209.53,200.33,205.8,7819211.0,1603450566.0,205.07],["2026-11-04T10:30:00.000+08:00",205.81,215.3,204.03,209.24,9247606.0,1942652702.0,210.07],["2026-11-04T11:30:00.000+08:00",209.35,214.49,207.46,212.46,4783261.0,1008677685.0,210.88],["2026-11-04T14:00:00.000+08:00",214.15,237.0,212.01,236.5,12474643.0,2778360693.0,222.72],["2026-11-04T15:00:00.000+08:00",236.89,242.12,234.46,240.01,11487316.0,2741043040.0,238.61]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "300502", "windcode": "300502.SZ", "name": "新易盛", "15m": [ ["2026-10-27T09:45:00.000+08:00",257.0,260.21,252.81,253.15,11089719.0,2838141017.0,255.93], ["2026-10-27T10:00:00.000+08:00",252.99,253.26,251.12,251.7,3204706.0,808145879.0,252.17], ["2026-10-27T10:15:00.000+08:00",251.78,254.01,249.73,252.65,2779080.0,699236055.0,251.61], ["2026-10-27T10:30:00.000+08:00",252.5,254.86,250.6,250.7,2542545.0,642264039.0,252.61], ["2026-10-27T10:45:00.000+08:00",250.61,251.69,247.71,247.72,2033974.0,507432552.0,249.48], ["2026-10-27T11:00:00.000+08:00",247.71,249.86,247.0,249.4,1537438.0,382003121.0,248.47], ["2026-10-27T11:15:00.000+08:00",249.63,251.97,249.04,250.58,1491695.0,374270948.0,250.9], ["2026-10-27T11:30:00.000+08:00",250.7,251.8,250.21,251.12,932990.0,234230742.0,251.05], ["2026-10-27T13:15:00.000+08:00",251.12,251.12,248.0,249.02,1340648.0,333958673.0,249.1], ["2026-10-27T13:30:00.000+08:00",248.9,249.49,247.19,247.76,1269138.0,315017969.0,248.21], ["2026-10-27T13:45:00.000+08:00",247.79,248.96,246.4,247.12,1394820.0,345206723.0,247.49], ["2026-10-27T14:00:00.000+08:00",247.2,248.77,245.11,248.03,2824463.0,696784800.0,246.7], ["2026-10-27T14:15:00.000+08:00",248.03,248.38,245.35,245.54,1292807.0,318466671.0,246.34], ["2026-10-27T14:30:00.000+08:00",245.55,245.68,243.78,244.42,2044439.0,500156564.0,244.64], ["2026-10-27T14:45:00.000+08:00",244.43,244.95,241.11,241.39,4170095.0,1011920930.0,242.66], ["2026-10-27T15:00:00.000+08:00",241.4,241.67,237.22,237.59,5957466.0,1425830306.0,239.34], ["2026-10-28T09:45:00.000+08:00",247.75,250.9,243.26,250.55,13338632.0,3287603148.0,246.47], ["2026-10-28T10:00:00.000+08:00",250.26,252.6,248.82,249.13,6610597.0,1659441355.0,251.03], ["2026-10-28T10:15:00.000+08:00",249.0,249.15,246.27,247.42,3494701.0,864675767.0,247.42], ["2026-10-28T10:30:00.000+08:00",247.42,248.08,244.16,244.75,2452784.0,602031854.0,245.45], ["2026-10-28T10:45:00.000+08:00",244.74,245.41,243.37,244.52,1995238.0,487156949.0,244.16], ["2026-10-28T11:00:00.000+08:00",244.27,246.46,243.86,245.75,1562510.0,383043291.0,245.15], ["2026-10-28T11:15:00.000+08:00",245.64,251.39,245.64,250.45,2809398.0,700506786.0,249.34], ["2026-10-28T11:30:00.000+08:00",250.4,252.1,249.68,250.65,2702839.0,678684012.0,251.1], ["2026-10-28T13:15:00.000+08:00",250.57,253.98,248.06,253.89,4067299.0,1020899971.0,251.0], ["2026-10-28T13:30:00.000+08:00",254.0,254.78,251.24,251.24,3815280.0,967952142.0,253.7], ["2026-10-28T13:45:00.000+08:00",251.22,251.79,249.82,250.44,2986341.0,749210366.0,250.88], ["2026-10-28T14:00:00.000+08:00",250.36,251.3,249.13,249.4,1865592.0,466478772.0,250.04], ["2026-10-28T14:15:00.000+08:00",249.37,252.6,249.37,251.49,2027993.0,510181268.0,251.57], ["2026-10-28T14:30:00.000+08:00",251.45,255.53,251.0,254.81,3228171.0,818862194.0,253.66], ["2026-10-28T14:45:00.000+08:00",254.83,257.5,253.81,256.88,3702343.0,945400173.0,255.35], ["2026-10-28T15:00:00.000+08:00",256.73,257.16,256.1,256.79,3691993.0,947734119.0,256.7], ["2026-10-29T09:45:00.000+08:00",249.0,249.98,238.73,239.61,14158615.0,3466685049.0,244.85], ["2026-10-29T10:00:00.000+08:00",239.61,240.05,233.01,235.55,10238481.0,2422443074.0,236.6], ["2026-10-29T10:15:00.000+08:00",235.78,236.85,231.12,231.55,4969242.0,1164290923.0,234.3], ["2026-10-29T10:30:00.000+08:00",231.67,234.63,231.48,232.31,3015031.0,702629699.0,233.04], ["2026-10-29T10:45:00.000+08:00",232.33,234.02,231.76,233.79,1917240.0,445907048.0,232.58], ["2026-10-29T11:00:00.000+08:00",234.0,236.45,233.82,234.04,1811200.0,425931343.0,235.17], ["2026-10-29T11:15:00.000+08:00",234.09,234.5,232.8,233.81,1285935.0,300399037.0,233.6], ["2026-10-29T11:30:00.000+08:00",233.7,234.5,232.32,232.98,1197425.0,279016820.0,233.01], ["2026-10-29T13:15:00.000+08:00",236.0,238.15,233.61,235.71,3491056.0,825247630.0,236.39], ["2026-10-29T13:30:00.000+08:00",235.78,238.3,233.66,234.24,1636634.0,385892430.0,235.78], ["2026-10-29T13:45:00.000+08:00",234.24,234.83,233.4,233.56,1132010.0,265009298.0,234.11], ["2026-10-29T14:00:00.000+08:00",233.52,235.29,232.68,233.06,1456650.0,340237624.0,233.58], ["2026-10-29T14:15:00.000+08:00",233.24,233.31,231.18,231.18,1867675.0,433247865.0,231.97], ["2026-10-29T14:30:00.000+08:00",231.18,232.5,230.68,230.69,2369370.0,548174045.0,231.36], ["2026-10-29T14:45:00.000+08:00",230.66,230.66,229.25,229.71,3509777.0,806936082.0,229.91], ["2026-10-29T15:00:00.000+08:00",229.6,230.68,228.07,228.4,4747982.0,1087971576.0,229.14], ["2026-10-30T09:45:00.000+08:00",200.0,206.5,194.0,200.78,31014937.0,6254703047.0,201.67], ["2026-10-30T10:00:00.000+08:00",200.63,207.49,199.02,207.16,9607243.0,1940745678.0,202.01], ["2026-10-30T10:15:00.000+08:00",207.09,209.18,203.31,208.2,8124123.0,1678201452.0,206.57], ["2026-10-30T10:30:00.000+08:00",208.17,214.4,208.17,211.14,7304980.0,1547732192.0,211.87], ["2026-10-30T10:45:00.000+08:00",211.16,211.57,208.49,208.55,2757900.0,578623341.0,209.81], ["2026-10-30T11:00:00.000+08:00",208.71,209.12,206.29,206.56,2098227.0,436189888.0,207.88], ["2026-10-30T11:15:00.000+08:00",206.6,207.24,204.87,205.12,2274790.0,468354250.0,205.89], ["2026-10-30T11:30:00.000+08:00",205.08,211.18,204.47,210.87,2649509.0,548715151.0,207.1], ["2026-10-30T13:15:00.000+08:00",212.12,214.2,207.99,208.1,5639558.0,1192598530.0,211.47], ["2026-10-30T13:30:00.000+08:00",207.72,208.41,205.67,205.85,3435859.0,710610867.0,206.82], ["2026-10-30T13:45:00.000+08:00",205.99,207.08,205.0,205.08,3044310.0,626764844.0,205.88], ["2026-10-30T14:00:00.000+08:00",205.14,205.18,204.37,204.62,2821305.0,578067616.0,204.89], ["2026-10-30T14:15:00.000+08:00",204.7,204.7,201.89,202.04,3830247.0,777570916.0,203.01], ["2026-10-30T14:30:00.000+08:00",201.91,204.11,201.63,201.63,3517270.0,711982611.0,202.42], ["2026-10-30T14:45:00.000+08:00",201.6,202.0,198.94,200.02,8307610.0,1661247642.0,199.97], ["2026-10-30T15:00:00.000+08:00",200.01,200.01,196.0,196.0,9602277.0,1895496849.0,197.4], ["2026-11-02T09:45:00.000+08:00",203.0,203.8,195.66,197.47,18112236.0,3594278987.0,198.44], ["2026-11-02T10:00:00.000+08:00",197.63,197.68,192.79,193.38,8032504.0,1566789180.0,195.06], ["2026-11-02T10:15:00.000+08:00",193.34,197.59,192.36,196.58,6481174.0,1260531394.0,194.49], ["2026-11-02T10:30:00.000+08:00",196.65,197.83,193.04,193.04,4614758.0,902934296.0,195.66], ["2026-11-02T10:45:00.000+08:00",193.0,193.25,190.66,190.75,4079320.0,782747469.0,191.88], ["2026-11-02T11:00:00.000+08:00",190.71,191.58,189.58,190.78,2787141.0,530904672.0,190.48], ["2026-11-02T11:15:00.000+08:00",190.68,195.22,190.01,194.68,2812805.0,542200548.0,192.76], ["2026-11-02T11:30:00.000+08:00",194.71,201.16,194.11,200.01,5406645.0,1068893883.0,197.7], ["2026-11-02T13:15:00.000+08:00",201.0,202.74,192.81,192.81,6385491.0,1252897754.0,196.21], ["2026-11-02T13:30:00.000+08:00",192.85,193.7,192.0,192.0,2701444.0,521041483.0,192.88], ["2026-11-02T13:45:00.000+08:00",191.93,193.69,191.88,192.32,3869860.0,746729340.0,192.96], ["2026-11-02T14:00:00.000+08:00",192.4,195.4,192.06,194.35,3756779.0,728290616.0,193.86], ["2026-11-02T14:15:00.000+08:00",194.69,195.4,191.65,192.34,3305956.0,638598677.0,193.17], ["2026-11-02T14:30:00.000+08:00",192.34,193.44,192.02,192.74,2398063.0,462021093.0,192.66], ["2026-11-02T14:45:00.000+08:00",192.58,192.6,191.36,191.71,3317130.0,636043435.0,191.75], ["2026-11-02T15:00:00.000+08:00",191.7,192.16,190.95,191.48,5230105.0,1001013982.0,191.39], ["2026-11-03T09:45:00.000+08:00",185.0,186.49,180.0,181.89,19303074.0,3536389145.0,183.2], ["2026-11-03T10:00:00.000+08:00",181.65,185.31,179.83,183.15,7648699.0,1395734753.0,182.48], ["2026-11-03T10:15:00.000+08:00",183.18,190.19,182.72,188.56,8151602.0,1535413725.0,188.36], ["2026-11-03T10:30:00.000+08:00",188.09,188.3,185.28,185.45,3519763.0,656822453.0,186.61], ["2026-11-03T10:45:00.000+08:00",185.3,186.49,183.03,183.39,3113938.0,573905374.0,184.3], ["2026-11-03T11:00:00.000+08:00",183.38,183.98,181.85,182.18,2852304.0,521571740.0,182.86], ["2026-11-03T11:15:00.000+08:00",182.19,183.52,181.58,182.98,2346633.0,428375310.0,182.55], ["2026-11-03T11:30:00.000+08:00",182.92,183.41,182.0,182.7,1880640.0,343281510.0,182.53], ["2026-11-03T13:15:00.000+08:00",182.56,182.56,179.01,179.02,5859694.0,1057456198.0,180.46], ["2026-11-03T13:30:00.000+08:00",179.01,179.69,176.37,176.52,6060615.0,1079364039.0,178.09], ["2026-11-03T13:45:00.000+08:00",176.49,178.21,175.44,175.5,5403531.0,954905027.0,176.72], ["2026-11-03T14:00:00.000+08:00",175.4,176.22,174.32,174.46,3905312.0,684438195.0,175.26], ["2026-11-03T14:15:00.000+08:00",174.41,175.0,172.0,172.18,6231756.0,1082355127.0,173.68], ["2026-11-03T14:30:00.000+08:00",172.2,176.32,171.6,175.81,6444502.0,1116690534.0,173.28], ["2026-11-03T14:45:00.000+08:00",175.8,176.48,172.88,173.03,6061295.0,1058174871.0,174.58], ["2026-11-03T15:00:00.000+08:00",173.01,173.88,171.88,173.36,8033695.0,1388032420.0,172.78], ["2026-11-04T09:45:00.000+08:00",176.0,182.47,174.15,178.7,20182010.0,3596284733.0,178.19], ["2026-11-04T10:00:00.000+08:00",178.74,179.8,177.0,177.15,5492770.0,978717609.0,178.18], ["2026-11-04T10:15:00.000+08:00",177.14,177.15,174.5,174.62,5438099.0,956147397.0,175.82], ["2026-11-04T10:30:00.000+08:00",174.6,177.18,174.1,174.47,3884536.0,680178128.0,175.1], ["2026-11-04T10:45:00.000+08:00",174.46,174.92,173.14,173.78,3951401.0,686873404.0,173.83], ["2026-11-04T11:00:00.000+08:00",173.58,178.46,173.58,178.46,2894154.0,509242914.0,175.96], ["2026-11-04T11:15:00.000+08:00",178.75,179.01,173.87,178.0,3026453.0,533173872.0,176.17], ["2026-11-04T11:30:00.000+08:00",178.08,178.56,175.5,175.81,2852739.0,505739670.0,177.28], ["2026-11-04T13:15:00.000+08:00",178.55,179.82,172.3,172.71,5436918.0,957493919.0,176.11], ["2026-11-04T13:30:00.000+08:00",172.79,176.0,172.0,176.0,3469257.0,602080964.0,173.55], ["2026-11-04T13:45:00.000+08:00",176.04,188.0,176.04,187.19,13637233.0,2492810595.0,182.79], ["2026-11-04T14:00:00.000+08:00",187.4,190.18,186.1,190.08,9260760.0,1740742685.0,187.97], ["2026-11-04T14:15:00.000+08:00",190.22,196.0,189.56,192.5,12115616.0,2340226884.0,193.16], ["2026-11-04T14:30:00.000+08:00",192.43,199.45,192.39,198.66,9762582.0,1919309994.0,196.6], ["2026-11-04T14:45:00.000+08:00",198.47,199.98,195.02,195.74,7202584.0,1424247467.0,197.74], ["2026-11-04T15:00:00.000+08:00",195.95,196.7,195.22,196.5,5614394.0,1101671655.0,196.22] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",257.0,260.21,249.73,250.7,19616050.0,4987786990.0,254.27],["2026-10-27T11:30:00.000+08:00",250.61,251.97,247.0,251.12,5996097.0,1497937363.0,249.82],["2026-10-27T14:00:00.000+08:00",251.12,251.12,245.11,248.03,6829069.0,1690968165.0,247.61],["2026-10-27T15:00:00.000+08:00",248.03,248.38,237.22,237.59,13464807.0,3256374471.0,241.84],["2026-10-28T10:30:00.000+08:00",247.75,252.6,243.26,244.75,25896714.0,6413752124.0,247.67],["2026-10-28T11:30:00.000+08:00",244.74,252.1,243.37,250.65,9069985.0,2249391038.0,248.0],["2026-10-28T14:00:00.000+08:00",250.57,254.78,248.06,249.4,12734512.0,3204541251.0,251.64],["2026-10-28T15:00:00.000+08:00",249.37,257.5,249.37,256.79,12650500.0,3222177754.0,254.71],["2026-10-29T10:30:00.000+08:00",249.0,249.98,231.12,232.31,32381369.0,7756048745.0,239.52],["2026-10-29T11:30:00.000+08:00",232.33,236.45,231.76,232.98,6211800.0,1451254248.0,233.63],["2026-10-29T14:00:00.000+08:00",236.0,238.3,232.68,233.06,7716350.0,1816386982.0,235.39],["2026-10-29T15:00:00.000+08:00",233.24,233.31,228.07,228.4,12494804.0,2876329568.0,230.2],["2026-10-30T10:30:00.000+08:00",200.0,214.4,194.0,211.14,56051283.0,11421382369.0,203.77],["2026-10-30T11:30:00.000+08:00",211.16,211.57,204.47,210.87,9780426.0,2031882630.0,207.75],["2026-10-30T14:00:00.000+08:00",212.12,214.2,204.37,204.62,14941032.0,3108041857.0,208.02],["2026-10-30T15:00:00.000+08:00",204.7,204.7,196.0,196.0,25257404.0,5046298018.0,199.79],["2026-11-02T10:30:00.000+08:00",203.0,203.8,192.36,193.04,37240672.0,7324533857.0,196.68],["2026-11-02T11:30:00.000+08:00",193.0,201.16,189.58,200.01,15085911.0,2924746572.0,193.87],["2026-11-02T14:00:00.000+08:00",201.0,202.74,191.88,194.35,16713574.0,3248959193.0,194.39],["2026-11-02T15:00:00.000+08:00",194.69,195.4,190.95,191.48,14251254.0,2737677187.0,192.1],["2026-11-03T10:30:00.000+08:00",185.0,190.19,179.83,185.45,38623138.0,7124360076.0,184.46],["2026-11-03T11:30:00.000+08:00",185.3,186.49,181.58,182.7,10193515.0,1867133934.0,183.17],["2026-11-03T14:00:00.000+08:00",182.56,182.56,174.32,174.46,21229152.0,3776163459.0,177.88],["2026-11-03T15:00:00.000+08:00",174.41,176.48,171.6,173.36,26771248.0,4645252952.0,173.52],["2026-11-04T10:30:00.000+08:00",176.0,182.47,174.1,174.47,34997415.0,6211327867.0,177.48],["2026-11-04T11:30:00.000+08:00",174.46,179.01,173.14,175.81,12724747.0,2235029860.0,175.64],["2026-11-04T14:00:00.000+08:00",178.55,190.18,172.0,190.08,31804168.0,5793128163.0,182.15],["2026-11-04T15:00:00.000+08:00",190.22,199.98,189.56,196.5,34695176.0,6785456000.0,195.57]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "300308", "windcode": "300308.SZ", "name": "中际旭创", "15m": [ ["2026-10-27T09:45:00.000+08:00",611.0,617.19,603.89,604.51,6308870.0,3851570721.0,610.5], ["2026-10-27T10:00:00.000+08:00",604.24,604.44,599.08,599.98,1988900.0,1197452827.0,602.07], ["2026-10-27T10:15:00.000+08:00",600.0,607.29,597.0,603.99,1438800.0,865685217.0,601.67], ["2026-10-27T10:30:00.000+08:00",603.43,609.9,600.21,600.98,1302734.0,788979441.0,605.63], ["2026-10-27T10:45:00.000+08:00",601.0,602.74,596.06,596.06,1079721.0,646695914.0,598.95], ["2026-10-27T11:00:00.000+08:00",596.0,600.6,595.5,600.4,733549.0,438672656.0,598.01], ["2026-10-27T11:15:00.000+08:00",600.5,606.09,600.43,602.44,1019262.0,615285742.0,603.66], ["2026-10-27T11:30:00.000+08:00",602.44,604.99,600.06,603.3,616997.0,371743027.0,602.5], ["2026-10-27T13:15:00.000+08:00",603.3,603.3,595.96,597.73,883766.0,528503221.0,598.01], ["2026-10-27T13:30:00.000+08:00",597.61,598.34,594.1,595.47,684614.0,408143399.0,596.17], ["2026-10-27T13:45:00.000+08:00",595.55,597.98,593.0,595.33,695569.0,413968998.0,595.15], ["2026-10-27T14:00:00.000+08:00",595.25,599.85,592.58,598.22,889100.0,529191925.0,595.2], ["2026-10-27T14:15:00.000+08:00",598.43,599.0,593.12,593.37,684200.0,407432268.0,595.49], ["2026-10-27T14:30:00.000+08:00",593.38,593.74,591.1,592.26,937211.0,555151909.0,592.34], ["2026-10-27T14:45:00.000+08:00",592.47,594.0,587.96,588.47,1318771.0,778104962.0,590.02], ["2026-10-27T15:00:00.000+08:00",588.5,589.5,576.5,577.0,2775013.0,1614831583.0,581.92], ["2026-10-28T09:45:00.000+08:00",599.0,603.57,588.55,603.23,6636577.0,3955485665.0,596.01], ["2026-10-28T10:00:00.000+08:00",603.07,610.0,601.5,602.26,4068661.0,2464178576.0,605.65], ["2026-10-28T10:15:00.000+08:00",602.27,603.88,597.87,601.89,1739204.0,1044665637.0,600.66], ["2026-10-28T10:30:00.000+08:00",601.53,603.59,595.88,597.98,1068823.0,640168277.0,598.95], ["2026-10-28T10:45:00.000+08:00",598.0,599.68,594.84,596.6,812057.0,484809071.0,597.01], ["2026-10-28T11:00:00.000+08:00",596.4,600.98,595.47,600.98,702700.0,420971009.0,599.08], ["2026-10-28T11:15:00.000+08:00",600.79,613.96,600.59,612.41,2735566.0,1664400599.0,608.43], ["2026-10-28T11:30:00.000+08:00",612.14,618.0,611.0,614.35,2245913.0,1380735248.0,614.78], ["2026-10-28T13:15:00.000+08:00",614.58,623.43,612.89,623.32,3011643.0,1861678375.0,618.16], ["2026-10-28T13:30:00.000+08:00",623.54,628.34,623.5,623.7,3391320.0,2123387761.0,626.12], ["2026-10-28T13:45:00.000+08:00",623.69,624.09,617.34,618.06,1713856.0,1063437658.0,620.49], ["2026-10-28T14:00:00.000+08:00",617.76,619.27,615.56,616.06,1288744.0,795181279.0,617.02], ["2026-10-28T14:15:00.000+08:00",616.06,624.04,616.06,621.48,1533321.0,953630743.0,621.94], ["2026-10-28T14:30:00.000+08:00",621.21,627.99,619.32,626.98,1428248.0,891487411.0,624.18], ["2026-10-28T14:45:00.000+08:00",626.56,632.96,625.39,632.05,2909773.0,1831532575.0,629.44], ["2026-10-28T15:00:00.000+08:00",631.4,636.68,631.4,636.3,3146889.0,1996860898.0,634.55], ["2026-10-29T09:45:00.000+08:00",616.0,619.7,604.0,605.48,8258849.0,5062507841.0,612.98], ["2026-10-29T10:00:00.000+08:00",604.99,606.34,594.62,599.56,4779395.0,2868954765.0,600.28], ["2026-10-29T10:15:00.000+08:00",600.01,603.6,591.67,592.0,2322506.0,1387964744.0,597.62], ["2026-10-29T10:30:00.000+08:00",592.37,598.0,591.6,591.83,1742465.0,1035771363.0,594.43], ["2026-10-29T10:45:00.000+08:00",591.68,594.01,589.03,594.01,1442856.0,853291613.0,591.39], ["2026-10-29T11:00:00.000+08:00",594.66,599.49,593.76,596.1,1014323.0,605630476.0,597.08], ["2026-10-29T11:15:00.000+08:00",596.1,597.73,591.5,592.83,746700.0,444040777.0,594.67], ["2026-10-29T11:30:00.000+08:00",592.89,593.81,591.1,592.16,619500.0,366853541.0,592.18], ["2026-10-29T13:15:00.000+08:00",598.01,603.0,594.09,597.6,1859139.0,1113771278.0,599.08], ["2026-10-29T13:30:00.000+08:00",597.54,602.34,595.1,595.6,847670.0,507970430.0,599.25], ["2026-10-29T13:45:00.000+08:00",595.89,596.87,593.5,593.84,529430.0,315332201.0,595.61], ["2026-10-29T14:00:00.000+08:00",593.64,598.78,591.77,591.87,903700.0,537662210.0,594.96], ["2026-10-29T14:15:00.000+08:00",591.85,592.92,589.0,589.0,1223278.0,721964998.0,590.19], ["2026-10-29T14:30:00.000+08:00",589.0,591.43,585.77,586.56,1736388.0,1021164668.0,588.1], ["2026-10-29T14:45:00.000+08:00",586.57,586.57,582.06,583.99,1914707.0,1117996508.0,583.9], ["2026-10-29T15:00:00.000+08:00",583.73,589.58,582.0,582.05,2592208.0,1515098660.0,584.48], ["2026-10-30T09:45:00.000+08:00",545.7,564.23,537.0,554.99,10279853.0,5673521773.0,551.91], ["2026-10-30T10:00:00.000+08:00",554.92,582.0,551.0,577.4,3956252.0,2223094896.0,561.92], ["2026-10-30T10:15:00.000+08:00",577.01,580.0,567.61,578.0,3101693.0,1777149886.0,572.96], ["2026-10-30T10:30:00.000+08:00",577.93,585.0,572.0,572.33,2097587.0,1215131378.0,579.3], ["2026-10-30T10:45:00.000+08:00",572.74,575.57,570.0,570.07,913100.0,522884983.0,572.65], ["2026-10-30T11:00:00.000+08:00",570.0,571.92,566.0,566.64,1031232.0,586895394.0,569.12], ["2026-10-30T11:15:00.000+08:00",566.85,570.53,564.01,564.07,926000.0,524829124.0,566.77], ["2026-10-30T11:30:00.000+08:00",564.31,573.68,562.56,573.57,1097032.0,622377921.0,567.33], ["2026-10-30T13:15:00.000+08:00",580.1,584.38,570.06,570.06,2499400.0,1446413628.0,578.7], ["2026-10-30T13:30:00.000+08:00",570.07,572.25,567.59,567.6,1082600.0,617029144.0,569.95], ["2026-10-30T13:45:00.000+08:00",567.97,572.99,567.04,567.9,940054.0,535633506.0,569.79], ["2026-10-30T14:00:00.000+08:00",568.28,570.0,567.71,568.62,899723.0,511719929.0,568.75], ["2026-10-30T14:15:00.000+08:00",568.4,568.4,560.12,560.26,1461767.0,824735702.0,564.2], ["2026-10-30T14:30:00.000+08:00",560.16,564.73,560.0,560.58,1088648.0,611169039.0,561.4], ["2026-10-30T14:45:00.000+08:00",560.58,564.56,555.51,562.01,2360153.0,1318455834.0,558.63], ["2026-10-30T15:00:00.000+08:00",561.97,561.97,553.0,553.0,2960950.0,1644486716.0,555.39], ["2026-11-02T09:45:00.000+08:00",564.06,568.86,553.0,556.11,7175536.0,4020790339.0,560.35], ["2026-11-02T10:00:00.000+08:00",556.31,556.58,547.0,547.12,3156668.0,1740845157.0,551.48], ["2026-11-02T10:15:00.000+08:00",546.8,559.16,544.0,554.9,2792795.0,1538252063.0,550.79], ["2026-11-02T10:30:00.000+08:00",555.01,559.77,551.25,551.25,1523757.0,845828840.0,555.09], ["2026-11-02T10:45:00.000+08:00",551.25,553.53,547.23,547.23,1095700.0,601960214.0,549.38], ["2026-11-02T11:00:00.000+08:00",547.12,547.66,542.51,545.49,1138982.0,620973853.0,545.2], ["2026-11-02T11:15:00.000+08:00",545.21,556.43,544.19,556.08,1185848.0,654439247.0,551.87], ["2026-11-02T11:30:00.000+08:00",556.5,576.88,555.08,574.87,3455842.0,1954785752.0,565.65], ["2026-11-02T13:15:00.000+08:00",574.87,575.73,554.01,554.01,3063270.0,1728396809.0,564.23], ["2026-11-02T13:30:00.000+08:00",554.01,555.66,551.0,551.76,1200814.0,664921520.0,553.73], ["2026-11-02T13:45:00.000+08:00",551.57,558.75,551.55,556.3,1469214.0,817291731.0,556.28], ["2026-11-02T14:00:00.000+08:00",556.14,561.43,555.81,558.61,1456910.0,814374196.0,558.97], ["2026-11-02T14:15:00.000+08:00",558.69,559.92,552.85,553.19,1298880.0,722329561.0,556.12], ["2026-11-02T14:30:00.000+08:00",553.17,554.5,552.21,553.73,1073969.0,594146733.0,553.23], ["2026-11-02T14:45:00.000+08:00",553.74,553.75,551.44,551.81,1065747.0,588537044.0,552.23], ["2026-11-02T15:00:00.000+08:00",551.66,552.37,549.18,550.0,1770563.0,974630848.0,550.46], ["2026-11-03T09:45:00.000+08:00",539.0,539.0,505.05,511.87,11980991.0,6190359696.0,516.68], ["2026-11-03T10:00:00.000+08:00",511.83,521.69,507.0,515.47,4284377.0,2205378658.0,514.75], ["2026-11-03T10:15:00.000+08:00",515.69,532.5,514.0,525.04,3788429.0,1996144857.0,526.91], ["2026-11-03T10:30:00.000+08:00",525.47,525.47,512.88,512.88,2324187.0,1205805482.0,518.81], ["2026-11-03T10:45:00.000+08:00",512.55,514.84,507.25,507.6,2430514.0,1241084585.0,510.63], ["2026-11-03T11:00:00.000+08:00",507.55,509.23,501.1,502.5,2987830.0,1508254070.0,504.8], ["2026-11-03T11:15:00.000+08:00",502.5,508.01,502.08,504.16,1818594.0,917634950.0,504.58], ["2026-11-03T11:30:00.000+08:00",504.08,506.15,501.49,503.19,1474450.0,741678973.0,503.02], ["2026-11-03T13:15:00.000+08:00",501.99,501.99,495.33,495.33,3658511.0,1825716693.0,499.03], ["2026-11-03T13:30:00.000+08:00",495.23,496.49,487.66,487.77,3597713.0,1772859712.0,492.77], ["2026-11-03T13:45:00.000+08:00",487.76,496.2,487.0,488.02,3299747.0,1621684109.0,491.46], ["2026-11-03T14:00:00.000+08:00",488.0,490.38,486.0,486.99,2051634.0,1000930795.0,487.87], ["2026-11-03T14:15:00.000+08:00",486.99,487.89,480.76,480.97,3127815.0,1515360715.0,484.48], ["2026-11-03T14:30:00.000+08:00",481.01,494.96,480.11,493.5,3412451.0,1657310029.0,485.67], ["2026-11-03T14:45:00.000+08:00",492.68,494.96,483.8,484.12,3079872.0,1505796053.0,488.92], ["2026-11-03T15:00:00.000+08:00",484.16,485.98,480.0,480.2,5002675.0,2412684807.0,482.28], ["2026-11-04T09:45:00.000+08:00",489.89,496.99,484.58,489.0,9814802.0,4808747287.0,489.95], ["2026-11-04T10:00:00.000+08:00",488.84,490.95,484.1,487.02,2729717.0,1331253154.0,487.69], ["2026-11-04T10:15:00.000+08:00",487.02,487.02,481.81,482.6,2165877.0,1048864613.0,484.27], ["2026-11-04T10:30:00.000+08:00",482.93,487.4,476.21,477.03,2657156.0,1276935566.0,480.56], ["2026-11-04T10:45:00.000+08:00",477.06,477.06,471.18,473.01,2960682.0,1403170122.0,473.93], ["2026-11-04T11:00:00.000+08:00",473.0,481.9,473.0,481.9,1395100.0,664508602.0,476.32], ["2026-11-04T11:15:00.000+08:00",482.96,483.06,471.38,478.19,1491154.0,708580451.0,475.19], ["2026-11-04T11:30:00.000+08:00",478.73,480.69,474.18,475.4,1298001.0,619054737.0,476.93], ["2026-11-04T13:15:00.000+08:00",483.54,486.0,470.4,470.4,3882875.0,1858308250.0,478.59], ["2026-11-04T13:30:00.000+08:00",470.4,477.9,469.5,477.9,1896315.0,894989000.0,471.96], ["2026-11-04T13:45:00.000+08:00",478.37,508.4,477.55,508.38,7883255.0,3914843958.0,496.6], ["2026-11-04T14:00:00.000+08:00",508.5,521.99,507.0,521.18,5849525.0,2997548824.0,512.44], ["2026-11-04T14:15:00.000+08:00",521.99,538.0,520.9,522.67,6789802.0,3587454423.0,528.36], ["2026-11-04T14:30:00.000+08:00",523.1,543.02,522.7,539.23,4335225.0,2320789430.0,535.33], ["2026-11-04T14:45:00.000+08:00",539.19,544.0,528.93,531.38,3266463.0,1756313897.0,537.68], ["2026-11-04T15:00:00.000+08:00",531.38,534.92,531.32,533.38,2771104.0,1477301545.0,533.11] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",611.0,617.19,597.0,600.98,11039304.0,6703688206.0,607.26],["2026-10-27T11:30:00.000+08:00",601.0,606.09,595.5,603.3,3449529.0,2072397339.0,600.78],["2026-10-27T14:00:00.000+08:00",603.3,603.3,592.58,598.22,3153049.0,1879807543.0,596.19],["2026-10-27T15:00:00.000+08:00",598.43,599.0,576.5,577.0,5715195.0,3355520722.0,587.12],["2026-10-28T10:30:00.000+08:00",599.0,610.0,588.55,597.98,13513265.0,8104498155.0,599.74],["2026-10-28T11:30:00.000+08:00",598.0,618.0,594.84,614.35,6496236.0,3950915927.0,608.19],["2026-10-28T14:00:00.000+08:00",614.58,628.34,612.89,616.06,9405563.0,5843685073.0,621.3],["2026-10-28T15:00:00.000+08:00",616.06,636.68,616.06,636.3,9018231.0,5673511627.0,629.12],["2026-10-29T10:30:00.000+08:00",616.0,619.7,591.6,591.83,17103215.0,10355198713.0,605.45],["2026-10-29T11:30:00.000+08:00",591.68,599.49,589.03,592.16,3823379.0,2269816407.0,593.67],["2026-10-29T14:00:00.000+08:00",598.01,603.0,591.77,591.87,4139939.0,2474736119.0,597.77],["2026-10-29T15:00:00.000+08:00",591.85,592.92,582.0,582.05,7466581.0,4376224834.0,586.11],["2026-10-30T10:30:00.000+08:00",545.7,585.0,537.0,572.33,19435385.0,10888897933.0,560.26],["2026-10-30T11:30:00.000+08:00",572.74,575.57,562.56,573.57,3967364.0,2256987422.0,568.89],["2026-10-30T14:00:00.000+08:00",580.1,584.38,567.04,568.62,5421777.0,3110796207.0,573.76],["2026-10-30T15:00:00.000+08:00",568.4,568.4,553.0,553.0,7871518.0,4398847291.0,558.83],["2026-11-02T10:30:00.000+08:00",564.06,568.86,544.0,551.25,14648756.0,8145716399.0,556.07],["2026-11-02T11:30:00.000+08:00",551.25,576.88,542.51,574.87,6876372.0,3832159066.0,557.29],["2026-11-02T14:00:00.000+08:00",574.87,575.73,551.0,558.61,7190208.0,4024984256.0,559.79],["2026-11-02T15:00:00.000+08:00",558.69,559.92,549.18,550.0,5209159.0,2879644186.0,552.8],["2026-11-03T10:30:00.000+08:00",539.0,539.0,505.05,512.88,22377984.0,11597688693.0,518.26],["2026-11-03T11:30:00.000+08:00",512.55,514.84,501.1,503.19,8711388.0,4408652578.0,506.08],["2026-11-03T14:00:00.000+08:00",501.99,501.99,486.0,486.99,12607605.0,6221191309.0,493.45],["2026-11-03T15:00:00.000+08:00",486.99,494.96,480.0,480.2,14622813.0,7091151604.0,484.94],["2026-11-04T10:30:00.000+08:00",489.89,496.99,476.21,477.03,17367552.0,8465800620.0,487.45],["2026-11-04T11:30:00.000+08:00",477.06,483.06,471.18,475.4,7144937.0,3395313912.0,475.21],["2026-11-04T14:00:00.000+08:00",483.54,521.99,469.5,521.18,19511970.0,9665690032.0,495.37],["2026-11-04T15:00:00.000+08:00",521.99,544.0,520.9,533.38,17162594.0,9141859295.0,532.66]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "603259", "windcode": "603259.SH", "name": "药明康德", "15m": [ ["2026-10-27T09:45:00.000+08:00",148.92,149.2,140.02,144.9,21462677.0,3110276754.0,144.92], ["2026-10-27T10:00:00.000+08:00",144.9,145.22,140.8,140.89,5745043.0,821491735.0,142.99], ["2026-10-27T10:15:00.000+08:00",140.91,144.8,140.31,144.4,4567814.0,648992769.0,142.08], ["2026-10-27T10:30:00.000+08:00",144.4,147.11,144.24,145.86,4351146.0,634233098.0,145.76], ["2026-10-27T10:45:00.000+08:00",145.9,145.9,144.01,144.32,2164100.0,313490207.0,144.86], ["2026-10-27T11:00:00.000+08:00",144.3,144.43,143.21,143.58,1478400.0,212421660.0,143.68], ["2026-10-27T11:15:00.000+08:00",143.67,144.17,143.14,143.93,1544649.0,221711688.0,143.54], ["2026-10-27T11:30:00.000+08:00",143.96,143.99,143.4,143.77,1213759.0,174438972.0,143.72], ["2026-10-27T13:15:00.000+08:00",143.83,143.83,142.38,143.29,2150980.0,307842027.0,143.12], ["2026-10-27T13:30:00.000+08:00",143.25,143.26,142.16,142.56,1558600.0,222281786.0,142.62], ["2026-10-27T13:45:00.000+08:00",142.57,143.27,142.31,142.78,1483000.0,211652615.0,142.72], ["2026-10-27T14:00:00.000+08:00",142.75,144.09,142.73,143.5,1851700.0,265516355.0,143.39], ["2026-10-27T14:15:00.000+08:00",143.5,143.71,142.67,142.75,1399652.0,200149509.0,143.0], ["2026-10-27T14:30:00.000+08:00",142.76,142.88,142.22,142.55,1932100.0,275514876.0,142.6], ["2026-10-27T14:45:00.000+08:00",142.5,142.87,142.2,142.28,2429927.0,346091615.0,142.43], ["2026-10-27T15:00:00.000+08:00",142.28,142.44,141.31,141.48,4306417.0,610503490.0,141.77], ["2026-10-28T09:45:00.000+08:00",144.0,144.26,141.6,143.98,7821824.0,1119548491.0,143.13], ["2026-10-28T10:00:00.000+08:00",144.01,145.67,143.49,143.91,5981523.0,864926990.0,144.6], ["2026-10-28T10:15:00.000+08:00",143.91,144.17,142.51,142.58,2981912.0,427338751.0,143.31], ["2026-10-28T10:30:00.000+08:00",142.58,143.19,142.25,142.55,1803500.0,257321624.0,142.68], ["2026-10-28T10:45:00.000+08:00",142.52,143.0,142.33,142.76,1185200.0,169082450.0,142.66], ["2026-10-28T11:00:00.000+08:00",142.76,143.36,142.44,142.5,1189000.0,169778731.0,142.79], ["2026-10-28T11:15:00.000+08:00",142.45,144.0,142.22,143.84,1463284.0,209629432.0,143.26], ["2026-10-28T11:30:00.000+08:00",143.85,144.91,143.54,144.16,2087574.0,301360904.0,144.36], ["2026-10-28T13:15:00.000+08:00",144.35,144.77,143.52,144.74,2193002.0,315745985.0,143.98], ["2026-10-28T13:30:00.000+08:00",144.79,145.85,143.92,143.92,3862310.0,560515467.0,145.12], ["2026-10-28T13:45:00.000+08:00",143.9,143.94,142.56,142.96,2177600.0,311449089.0,143.02], ["2026-10-28T14:00:00.000+08:00",142.87,143.01,142.3,142.66,1367876.0,195090430.0,142.62], ["2026-10-28T14:15:00.000+08:00",142.67,143.09,142.5,142.51,1379440.0,197008808.0,142.82], ["2026-10-28T14:30:00.000+08:00",142.5,142.8,142.08,142.6,1936038.0,275608936.0,142.36], ["2026-10-28T14:45:00.000+08:00",142.61,142.64,142.31,142.48,1706477.0,243160929.0,142.49], ["2026-10-28T15:00:00.000+08:00",142.49,142.49,142.17,142.4,3124752.0,444740939.0,142.33], ["2026-10-29T09:45:00.000+08:00",144.46,144.46,141.12,141.18,5103023.0,726686739.0,142.4], ["2026-10-29T10:00:00.000+08:00",141.11,142.09,140.33,141.83,2750600.0,388281706.0,141.16], ["2026-10-29T10:15:00.000+08:00",141.85,141.96,140.02,140.03,1855000.0,261640887.0,141.05], ["2026-10-29T10:30:00.000+08:00",140.02,140.33,139.5,139.63,2477232.0,346683560.0,139.95], ["2026-10-29T10:45:00.000+08:00",139.63,141.24,139.56,141.24,992791.0,139281564.0,140.29], ["2026-10-29T11:00:00.000+08:00",141.13,141.85,140.6,141.56,973566.0,137446755.0,141.18], ["2026-10-29T11:15:00.000+08:00",141.52,141.78,140.52,141.57,902300.0,127298863.0,141.08], ["2026-10-29T11:30:00.000+08:00",141.58,142.25,141.58,141.74,1977400.0,280661359.0,141.93], ["2026-10-29T13:15:00.000+08:00",142.11,144.55,142.1,142.98,3956731.0,568060747.0,143.57], ["2026-10-29T13:30:00.000+08:00",142.94,144.33,142.94,143.04,1620842.0,232766149.0,143.61], ["2026-10-29T13:45:00.000+08:00",143.04,143.4,142.83,142.94,821679.0,117600138.0,143.12], ["2026-10-29T14:00:00.000+08:00",142.91,143.51,142.76,143.06,1354900.0,193906824.0,143.12], ["2026-10-29T14:15:00.000+08:00",143.07,143.1,141.84,141.93,1639768.0,233703329.0,142.52], ["2026-10-29T14:30:00.000+08:00",141.94,142.62,141.92,142.2,1203638.0,171243933.0,142.27], ["2026-10-29T14:45:00.000+08:00",142.22,142.38,141.71,142.09,1368420.0,194290573.0,141.98], ["2026-10-29T15:00:00.000+08:00",142.16,142.99,142.0,142.89,3488223.0,497704520.0,142.68], ["2026-10-30T09:45:00.000+08:00",141.01,142.39,139.63,140.93,5928000.0,835386049.0,140.92], ["2026-10-30T10:00:00.000+08:00",140.74,141.95,139.33,141.88,2957948.0,415123250.0,140.34], ["2026-10-30T10:15:00.000+08:00",141.98,142.48,141.28,142.42,1591300.0,225746167.0,141.86], ["2026-10-30T10:30:00.000+08:00",142.42,144.96,142.13,143.67,3930070.0,565662431.0,143.93], ["2026-10-30T10:45:00.000+08:00",143.66,143.66,142.53,142.96,1080700.0,154513249.0,142.98], ["2026-10-30T11:00:00.000+08:00",142.96,144.23,142.89,143.33,1308100.0,187865278.0,143.62], ["2026-10-30T11:15:00.000+08:00",143.32,143.64,142.97,143.5,773900.0,110866100.0,143.26], ["2026-10-30T11:30:00.000+08:00",143.55,145.53,143.16,145.53,3248550.0,469925136.0,144.66], ["2026-10-30T13:15:00.000+08:00",145.56,147.5,144.83,144.99,7527300.0,1102721686.0,146.5], ["2026-10-30T13:30:00.000+08:00",144.95,144.95,143.9,144.34,1759600.0,253983374.0,144.34], ["2026-10-30T13:45:00.000+08:00",144.36,144.79,143.6,143.6,1522700.0,219701406.0,144.28], ["2026-10-30T14:00:00.000+08:00",143.62,143.66,142.8,142.82,1585113.0,226963336.0,143.18], ["2026-10-30T14:15:00.000+08:00",142.82,142.86,142.37,142.45,1233240.0,175875929.0,142.61], ["2026-10-30T14:30:00.000+08:00",142.45,142.7,142.1,142.5,1309636.0,186443418.0,142.36], ["2026-10-30T14:45:00.000+08:00",142.5,142.93,142.19,142.63,2134573.0,304111308.0,142.47], ["2026-10-30T15:00:00.000+08:00",142.68,142.8,142.01,142.01,3911632.0,556453420.0,142.26], ["2026-11-02T09:45:00.000+08:00",144.0,144.0,138.32,139.03,8691032.0,1217940768.0,140.14], ["2026-11-02T10:00:00.000+08:00",139.01,139.15,136.8,137.47,5723831.0,788836879.0,137.82], ["2026-11-02T10:15:00.000+08:00",137.34,139.71,137.2,138.93,2744314.0,380292915.0,138.57], ["2026-11-02T10:30:00.000+08:00",138.89,139.17,137.86,138.85,2198808.0,304332944.0,138.41], ["2026-11-02T10:45:00.000+08:00",138.76,138.85,137.46,137.46,1692606.0,233687276.0,138.06], ["2026-11-02T11:00:00.000+08:00",137.43,137.89,136.9,136.93,2199700.0,301894535.0,137.24], ["2026-11-02T11:15:00.000+08:00",136.94,137.6,136.45,137.49,2434517.0,333600386.0,137.03], ["2026-11-02T11:30:00.000+08:00",137.55,139.7,137.55,139.0,2610767.0,362530339.0,138.86], ["2026-11-02T13:15:00.000+08:00",139.29,139.6,138.04,138.06,2337300.0,323711994.0,138.5], ["2026-11-02T13:30:00.000+08:00",138.06,138.08,137.26,137.26,2081500.0,286625706.0,137.7], ["2026-11-02T13:45:00.000+08:00",137.24,138.45,137.21,138.0,1665920.0,229629962.0,137.84], ["2026-11-02T14:00:00.000+08:00",138.01,138.85,137.82,138.38,2045276.0,282639933.0,138.19], ["2026-11-02T14:15:00.000+08:00",138.49,138.86,137.88,138.05,1668871.0,230710235.0,138.24], ["2026-11-02T14:30:00.000+08:00",138.03,138.25,137.58,138.14,1878833.0,259214418.0,137.97], ["2026-11-02T14:45:00.000+08:00",138.03,138.23,137.77,137.85,2044248.0,281951750.0,137.92], ["2026-11-02T15:00:00.000+08:00",137.86,138.65,137.07,138.65,3780820.0,520923667.0,137.78], ["2026-11-03T09:45:00.000+08:00",137.0,137.0,131.9,132.91,11017718.0,1475272250.0,133.9], ["2026-11-03T10:00:00.000+08:00",132.93,135.04,132.63,134.06,4091038.0,548056488.0,133.97], ["2026-11-03T10:15:00.000+08:00",134.0,136.13,133.93,136.12,3483762.0,470572255.0,135.08], ["2026-11-03T10:30:00.000+08:00",135.95,136.98,135.21,136.25,3134127.0,426879241.0,136.2], ["2026-11-03T10:45:00.000+08:00",136.16,137.1,135.71,136.12,2492645.0,340166117.0,136.47], ["2026-11-03T11:00:00.000+08:00",136.06,136.5,135.46,135.46,1235955.0,168137395.0,136.04], ["2026-11-03T11:15:00.000+08:00",135.46,136.56,135.25,136.41,1415920.0,192392454.0,135.88], ["2026-11-03T11:30:00.000+08:00",136.42,136.5,135.03,135.66,1335450.0,181383270.0,135.82], ["2026-11-03T13:15:00.000+08:00",135.51,135.51,133.99,134.47,2488636.0,334866282.0,134.56], ["2026-11-03T13:30:00.000+08:00",134.48,135.08,134.31,134.46,1515797.0,204182447.0,134.7], ["2026-11-03T13:45:00.000+08:00",134.45,135.28,134.36,134.87,1928721.0,260048948.0,134.83], ["2026-11-03T14:00:00.000+08:00",134.92,135.0,134.12,134.31,1442500.0,194137275.0,134.58], ["2026-11-03T14:15:00.000+08:00",134.27,135.28,134.12,134.12,2243492.0,302319619.0,134.75], ["2026-11-03T14:30:00.000+08:00",134.13,135.3,134.05,135.22,2502202.0,336597704.0,134.52], ["2026-11-03T14:45:00.000+08:00",135.21,135.71,134.84,134.94,2786397.0,376888888.0,135.26], ["2026-11-03T15:00:00.000+08:00",134.94,135.43,134.71,135.28,4265186.0,576584682.0,135.18], ["2026-11-04T09:45:00.000+08:00",135.3,141.25,134.08,141.01,12736708.0,1767878204.0,138.8], ["2026-11-04T10:00:00.000+08:00",141.03,141.18,139.79,140.36,4814569.0,676562667.0,140.52], ["2026-11-04T10:15:00.000+08:00",140.33,141.71,140.27,140.39,3110480.0,438404417.0,140.94], ["2026-11-04T10:30:00.000+08:00",140.35,141.26,139.76,139.9,2027700.0,284890001.0,140.5], ["2026-11-04T10:45:00.000+08:00",139.92,140.44,139.73,139.93,960433.0,134528889.0,140.07], ["2026-11-04T11:00:00.000+08:00",139.92,140.34,139.5,139.98,1032000.0,144374032.0,139.9], ["2026-11-04T11:15:00.000+08:00",140.03,141.11,139.37,141.11,1827199.0,256073492.0,140.15], ["2026-11-04T11:30:00.000+08:00",141.11,142.3,141.02,141.61,3126140.0,443235173.0,141.78], ["2026-11-04T13:15:00.000+08:00",142.17,143.88,142.17,142.86,4686612.0,670005731.0,142.96], ["2026-11-04T13:30:00.000+08:00",142.96,145.84,142.84,145.78,3752254.0,540916750.0,144.16], ["2026-11-04T13:45:00.000+08:00",145.78,147.43,145.75,146.93,5394201.0,791997480.0,146.82], ["2026-11-04T14:00:00.000+08:00",146.92,148.5,146.79,148.27,4005020.0,590370106.0,147.41], ["2026-11-04T14:15:00.000+08:00",148.01,148.81,148.01,148.81,6301694.0,937155067.0,148.71], ["2026-11-04T14:30:00.000+08:00",148.81,148.81,148.7,148.81,1343440.0,199913623.0,148.81], ["2026-11-04T14:45:00.000+08:00",148.81,148.81,148.81,148.81,856800.0,127500408.0,148.81], ["2026-11-04T15:00:00.000+08:00",148.81,148.81,148.81,148.81,926100.0,137812941.0,148.81] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",148.92,149.2,140.02,145.86,36126680.0,5214994356.0,144.35],["2026-10-27T11:30:00.000+08:00",145.9,145.9,143.14,143.77,6400908.0,922062527.0,144.05],["2026-10-27T14:00:00.000+08:00",143.83,144.09,142.16,143.5,7044280.0,1007292783.0,142.99],["2026-10-27T15:00:00.000+08:00",143.5,143.71,141.31,141.48,10068096.0,1432259490.0,142.26],["2026-10-28T10:30:00.000+08:00",144.0,145.67,141.6,142.55,18588759.0,2669135856.0,143.59],["2026-10-28T11:30:00.000+08:00",142.52,144.91,142.22,144.16,5925058.0,849851517.0,143.43],["2026-10-28T14:00:00.000+08:00",144.35,145.85,142.3,142.66,9600788.0,1382800971.0,144.03],["2026-10-28T15:00:00.000+08:00",142.67,143.09,142.08,142.4,8146707.0,1160519612.0,142.45],["2026-10-29T10:30:00.000+08:00",144.46,144.46,139.5,139.63,12185855.0,1723292892.0,141.42],["2026-10-29T11:30:00.000+08:00",139.63,142.25,139.56,141.74,4846057.0,684688541.0,141.29],["2026-10-29T14:00:00.000+08:00",142.11,144.55,142.1,143.06,7754152.0,1112333858.0,143.45],["2026-10-29T15:00:00.000+08:00",143.07,143.1,141.71,142.89,7700049.0,1096942355.0,142.46],["2026-10-30T10:30:00.000+08:00",141.01,144.96,139.33,143.67,14407318.0,2041917897.0,141.73],["2026-10-30T11:30:00.000+08:00",143.66,145.53,142.53,145.53,6411250.0,923169763.0,143.99],["2026-10-30T14:00:00.000+08:00",145.56,147.5,142.8,142.82,12394713.0,1803369802.0,145.5],["2026-10-30T15:00:00.000+08:00",142.82,142.93,142.01,142.01,8589081.0,1222884075.0,142.38],["2026-11-02T10:30:00.000+08:00",144.0,144.0,136.8,138.85,19357985.0,2691403506.0,139.03],["2026-11-02T11:30:00.000+08:00",138.76,139.7,136.45,139.0,8937590.0,1231712536.0,137.81],["2026-11-02T14:00:00.000+08:00",139.29,139.6,137.21,138.38,8129996.0,1122607595.0,138.08],["2026-11-02T15:00:00.000+08:00",138.49,138.86,137.07,138.65,9372772.0,1292800070.0,137.93],["2026-11-03T10:30:00.000+08:00",137.0,137.0,131.9,136.25,21726645.0,2920780234.0,134.43],["2026-11-03T11:30:00.000+08:00",136.16,137.1,135.03,135.66,6479970.0,882079236.0,136.12],["2026-11-03T14:00:00.000+08:00",135.51,135.51,133.99,134.31,7375654.0,993234952.0,134.66],["2026-11-03T15:00:00.000+08:00",134.27,135.71,134.05,135.28,11797277.0,1592390893.0,134.98],["2026-11-04T10:30:00.000+08:00",135.3,141.71,134.08,139.9,22689457.0,3167735289.0,139.61],["2026-11-04T11:30:00.000+08:00",139.92,142.3,139.37,141.61,6945772.0,978211586.0,140.84],["2026-11-04T14:00:00.000+08:00",142.17,148.5,142.17,148.27,17838087.0,2593290067.0,145.38],["2026-11-04T15:00:00.000+08:00",148.01,148.81,148.01,148.81,9428034.0,1402382039.0,148.75]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "002821", "windcode": "002821.SZ", "name": "凯莱英", "15m": [ ["2026-10-27T09:45:00.000+08:00",141.68,143.93,136.73,137.01,1636660.0,228142846.0,139.4], ["2026-10-27T10:00:00.000+08:00",136.96,137.29,133.0,133.18,1484100.0,200553906.0,135.14], ["2026-10-27T10:15:00.000+08:00",133.17,136.6,132.0,136.05,1423716.0,190770070.0,133.99], ["2026-10-27T10:30:00.000+08:00",136.01,137.41,135.5,135.53,550947.0,75105545.0,136.32], ["2026-10-27T10:45:00.000+08:00",135.6,135.6,133.13,134.05,484500.0,64901303.0,133.96], ["2026-10-27T11:00:00.000+08:00",133.99,134.24,132.78,133.12,384700.0,51339529.0,133.45], ["2026-10-27T11:15:00.000+08:00",133.13,134.0,132.75,133.91,318967.0,42498656.0,133.24], ["2026-10-27T11:30:00.000+08:00",133.97,134.29,133.6,133.9,155700.0,20851847.0,133.92], ["2026-10-27T13:15:00.000+08:00",133.91,133.91,132.7,133.0,396500.0,52746371.0,133.03], ["2026-10-27T13:30:00.000+08:00",132.92,132.92,132.0,132.4,347448.0,45978452.0,132.33], ["2026-10-27T13:45:00.000+08:00",132.4,133.36,132.33,132.82,311500.0,41358204.0,132.77], ["2026-10-27T14:00:00.000+08:00",132.88,133.55,132.56,133.35,231281.0,30759171.0,132.99], ["2026-10-27T14:15:00.000+08:00",133.35,133.48,132.55,132.57,200122.0,26580310.0,132.82], ["2026-10-27T14:30:00.000+08:00",132.56,133.41,132.23,132.89,538402.0,71448428.0,132.7], ["2026-10-27T14:45:00.000+08:00",132.87,133.34,132.41,132.49,487500.0,64763385.0,132.85], ["2026-10-27T15:00:00.000+08:00",132.44,132.49,131.28,131.5,784320.0,103456331.0,131.91], ["2026-10-28T09:45:00.000+08:00",133.13,137.0,133.13,136.89,2051400.0,277502028.0,135.27], ["2026-10-28T10:00:00.000+08:00",136.95,139.6,136.54,137.41,1394770.0,192364407.0,137.92], ["2026-10-28T10:15:00.000+08:00",137.4,137.89,135.8,136.42,534518.0,73119443.0,136.8], ["2026-10-28T10:30:00.000+08:00",136.36,136.49,135.08,135.2,336672.0,45754285.0,135.9], ["2026-10-28T10:45:00.000+08:00",135.28,135.49,134.64,134.89,277993.0,37545978.0,135.06], ["2026-10-28T11:00:00.000+08:00",134.88,136.11,134.75,135.36,152300.0,20626661.0,135.43], ["2026-10-28T11:15:00.000+08:00",135.22,137.35,135.01,137.22,266900.0,36356123.0,136.22], ["2026-10-28T11:30:00.000+08:00",137.22,138.46,136.17,137.16,372000.0,51223049.0,137.7], ["2026-10-28T13:15:00.000+08:00",137.3,137.74,135.6,137.73,306100.0,41796385.0,136.54], ["2026-10-28T13:30:00.000+08:00",137.69,139.74,137.13,137.17,729400.0,101135690.0,138.66], ["2026-10-28T13:45:00.000+08:00",137.13,137.13,136.36,136.6,207800.0,28405811.0,136.7], ["2026-10-28T14:00:00.000+08:00",136.6,137.24,135.41,135.72,180200.0,24538311.0,136.17], ["2026-10-28T14:15:00.000+08:00",135.65,136.22,135.57,135.8,144609.0,19657619.0,135.94], ["2026-10-28T14:30:00.000+08:00",135.8,136.59,135.58,136.49,228800.0,31163244.0,136.2], ["2026-10-28T14:45:00.000+08:00",136.44,136.6,135.95,136.28,291000.0,39640348.0,136.22], ["2026-10-28T15:00:00.000+08:00",136.27,136.34,136.1,136.26,346030.0,47134314.0,136.21], ["2026-10-29T09:45:00.000+08:00",137.1,139.47,135.8,136.27,1492040.0,205380773.0,137.65], ["2026-10-29T10:00:00.000+08:00",136.25,136.41,134.9,135.72,594905.0,80650891.0,135.57], ["2026-10-29T10:15:00.000+08:00",135.76,135.88,133.13,133.16,525900.0,70837579.0,134.7], ["2026-10-29T10:30:00.000+08:00",133.16,133.45,132.5,132.78,526000.0,69953407.0,132.99], ["2026-10-29T10:45:00.000+08:00",132.78,134.22,132.55,134.22,293300.0,39086496.0,133.26], ["2026-10-29T11:00:00.000+08:00",134.14,135.16,133.46,135.0,293480.0,39399859.0,134.25], ["2026-10-29T11:15:00.000+08:00",134.94,135.43,133.01,133.4,173100.0,23180615.0,133.91], ["2026-10-29T11:30:00.000+08:00",133.35,133.77,133.35,133.54,86900.0,11602621.0,133.52], ["2026-10-29T13:15:00.000+08:00",133.8,136.46,133.8,135.01,445740.0,60331618.0,135.35], ["2026-10-29T13:30:00.000+08:00",135.07,136.85,134.95,135.91,317300.0,43241988.0,136.28], ["2026-10-29T13:45:00.000+08:00",135.81,136.15,135.03,135.03,175700.0,23845885.0,135.72], ["2026-10-29T14:00:00.000+08:00",135.03,136.15,134.93,135.03,172800.0,23408076.0,135.46], ["2026-10-29T14:15:00.000+08:00",135.03,135.2,134.33,134.39,177300.0,23892848.0,134.76], ["2026-10-29T14:30:00.000+08:00",134.33,135.3,134.33,135.0,254300.0,34319055.0,134.95], ["2026-10-29T14:45:00.000+08:00",135.09,135.16,134.26,134.44,279400.0,37586463.0,134.53], ["2026-10-29T15:00:00.000+08:00",134.49,134.73,134.19,134.21,493281.0,66312778.0,134.43], ["2026-10-30T09:45:00.000+08:00",132.51,133.76,129.41,130.08,1248208.0,163392426.0,130.9], ["2026-10-30T10:00:00.000+08:00",129.88,131.43,127.65,131.43,933400.0,120629235.0,129.24], ["2026-10-30T10:15:00.000+08:00",131.43,132.21,130.5,132.11,383300.0,50436482.0,131.58], ["2026-10-30T10:30:00.000+08:00",131.96,135.4,131.62,133.49,541867.0,72560286.0,133.91], ["2026-10-30T10:45:00.000+08:00",133.49,133.72,132.02,132.51,215500.0,28607207.0,132.75], ["2026-10-30T11:00:00.000+08:00",132.51,134.7,132.51,133.19,252900.0,33854402.0,133.86], ["2026-10-30T11:15:00.000+08:00",133.25,133.8,132.66,133.7,153800.0,20498893.0,133.28], ["2026-10-30T11:30:00.000+08:00",133.69,137.22,133.44,137.22,485700.0,65641076.0,135.15], ["2026-10-30T13:15:00.000+08:00",137.5,142.0,137.5,137.79,2070300.0,289979505.0,140.07], ["2026-10-30T13:30:00.000+08:00",138.0,138.15,136.88,138.0,460300.0,63297567.0,137.51], ["2026-10-30T13:45:00.000+08:00",138.0,138.11,136.69,136.69,432400.0,59447610.0,137.48], ["2026-10-30T14:00:00.000+08:00",136.7,136.8,135.72,135.8,299208.0,40747727.0,136.19], ["2026-10-30T14:15:00.000+08:00",135.78,135.78,134.92,135.09,304800.0,41216336.0,135.22], ["2026-10-30T14:30:00.000+08:00",135.16,135.8,135.03,135.14,247747.0,33528178.0,135.33], ["2026-10-30T14:45:00.000+08:00",135.17,135.81,134.34,135.28,467500.0,63106891.0,134.99], ["2026-10-30T15:00:00.000+08:00",135.28,135.28,134.51,134.61,360070.0,48499397.0,134.69], ["2026-11-02T09:45:00.000+08:00",136.01,137.01,131.7,134.42,1547420.0,207533778.0,134.12], ["2026-11-02T10:00:00.000+08:00",134.62,134.85,131.56,133.09,713261.0,94801292.0,132.91], ["2026-11-02T10:15:00.000+08:00",133.1,135.58,132.39,134.97,517276.0,69440343.0,134.24], ["2026-11-02T10:30:00.000+08:00",134.97,135.25,133.5,134.49,237500.0,31893164.0,134.29], ["2026-11-02T10:45:00.000+08:00",134.48,135.5,134.2,135.14,372200.0,50251669.0,135.01], ["2026-11-02T11:00:00.000+08:00",135.24,135.88,134.48,134.8,323600.0,43693205.0,135.02], ["2026-11-02T11:15:00.000+08:00",134.64,136.53,134.22,136.53,273096.0,37046314.0,135.65], ["2026-11-02T11:30:00.000+08:00",136.7,138.5,136.08,137.92,475700.0,65272330.0,137.21], ["2026-11-02T13:15:00.000+08:00",137.86,138.09,136.27,136.65,352420.0,48330398.0,137.14], ["2026-11-02T13:30:00.000+08:00",136.6,136.88,135.57,135.8,199991.0,27246026.0,136.24], ["2026-11-02T13:45:00.000+08:00",135.79,138.61,135.51,138.33,410340.0,56397774.0,137.44], ["2026-11-02T14:00:00.000+08:00",138.21,140.0,137.83,139.21,725200.0,100816807.0,139.02], ["2026-11-02T14:15:00.000+08:00",139.28,140.58,138.61,138.81,445400.0,62159113.0,139.56], ["2026-11-02T14:30:00.000+08:00",138.8,139.19,137.88,138.31,263700.0,36517250.0,138.48], ["2026-11-02T14:45:00.000+08:00",138.45,138.45,137.62,137.67,306300.0,42249071.0,137.93], ["2026-11-02T15:00:00.000+08:00",137.65,137.79,137.41,137.48,367741.0,50581566.0,137.55], ["2026-11-03T09:45:00.000+08:00",136.8,137.13,131.55,133.13,1591135.0,213014834.0,133.88], ["2026-11-03T10:00:00.000+08:00",133.11,134.92,131.9,134.21,550040.0,73441233.0,133.52], ["2026-11-03T10:15:00.000+08:00",134.16,136.11,133.92,135.35,361200.0,48824633.0,135.17], ["2026-11-03T10:30:00.000+08:00",135.29,138.8,134.81,138.69,618510.0,84740827.0,137.01], ["2026-11-03T10:45:00.000+08:00",138.82,138.9,136.95,138.0,500700.0,69103406.0,138.01], ["2026-11-03T11:00:00.000+08:00",138.0,138.66,136.88,137.32,329100.0,45313464.0,137.69], ["2026-11-03T11:15:00.000+08:00",137.23,138.0,136.87,137.98,239500.0,32920010.0,137.45], ["2026-11-03T11:30:00.000+08:00",137.65,137.87,136.77,137.34,204500.0,28061492.0,137.22], ["2026-11-03T13:15:00.000+08:00",137.34,137.34,134.3,134.59,369000.0,49926892.0,135.3], ["2026-11-03T13:30:00.000+08:00",134.54,134.86,133.88,133.89,217300.0,29217545.0,134.46], ["2026-11-03T13:45:00.000+08:00",133.86,136.0,133.82,134.48,342410.0,46204179.0,134.94], ["2026-11-03T14:00:00.000+08:00",134.49,134.8,134.17,134.52,143820.0,19335249.0,134.44], ["2026-11-03T14:15:00.000+08:00",134.52,135.37,134.3,134.3,192000.0,25875352.0,134.77], ["2026-11-03T14:30:00.000+08:00",134.3,135.77,134.15,135.55,277700.0,37357455.0,134.52], ["2026-11-03T14:45:00.000+08:00",135.57,135.97,134.66,134.79,285122.0,38583504.0,135.32], ["2026-11-03T15:00:00.000+08:00",134.79,135.31,134.7,135.31,340822.0,46018079.0,135.02], ["2026-11-04T09:45:00.000+08:00",135.99,142.73,134.39,142.32,2333477.0,325734151.0,139.59], ["2026-11-04T10:00:00.000+08:00",142.48,143.23,140.8,141.41,1343032.0,190930847.0,142.16], ["2026-11-04T10:15:00.000+08:00",141.41,144.3,141.1,141.66,955100.0,136412995.0,142.83], ["2026-11-04T10:30:00.000+08:00",141.6,143.29,140.3,140.6,499200.0,70812236.0,141.85], ["2026-11-04T10:45:00.000+08:00",140.78,142.3,140.78,141.9,344000.0,48668918.0,141.48], ["2026-11-04T11:00:00.000+08:00",141.88,142.8,141.0,141.53,266500.0,37820543.0,141.92], ["2026-11-04T11:15:00.000+08:00",141.56,142.14,140.05,141.88,244919.0,34516135.0,140.93], ["2026-11-04T11:30:00.000+08:00",141.89,143.9,141.53,142.73,382800.0,54735909.0,142.99], ["2026-11-04T13:15:00.000+08:00",142.8,147.5,142.8,144.78,1237505.0,180243631.0,145.65], ["2026-11-04T13:30:00.000+08:00",144.66,148.37,143.73,148.37,679250.0,99201651.0,146.05], ["2026-11-04T13:45:00.000+08:00",148.48,148.84,148.47,148.84,590638.0,87888847.0,148.8], ["2026-11-04T14:00:00.000+08:00",148.84,148.84,148.84,148.84,99820.0,14857209.0,148.84], ["2026-11-04T14:15:00.000+08:00",148.84,148.84,148.84,148.84,128940.0,19191430.0,148.84], ["2026-11-04T14:30:00.000+08:00",148.84,148.84,148.84,148.84,49800.0,7412232.0,148.84], ["2026-11-04T14:45:00.000+08:00",148.84,148.84,148.84,148.84,35300.0,5254052.0,148.84], ["2026-11-04T15:00:00.000+08:00",148.84,148.84,148.84,148.84,39160.0,5828574.0,148.84] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",141.68,143.93,132.0,135.53,5095423.0,694572367.0,136.31],["2026-10-27T11:30:00.000+08:00",135.6,135.6,132.75,133.9,1343867.0,179591335.0,133.64],["2026-10-27T14:00:00.000+08:00",133.91,133.91,132.0,133.35,1286729.0,170842198.0,132.77],["2026-10-27T15:00:00.000+08:00",133.35,133.48,131.28,131.5,2010344.0,266248454.0,132.44],["2026-10-28T10:30:00.000+08:00",133.13,139.6,133.13,135.2,4317360.0,588740163.0,136.37],["2026-10-28T11:30:00.000+08:00",135.28,138.46,134.64,137.16,1069193.0,145751811.0,136.32],["2026-10-28T14:00:00.000+08:00",137.3,139.74,135.41,135.72,1423500.0,195876197.0,137.6],["2026-10-28T15:00:00.000+08:00",135.65,136.6,135.57,136.26,1010439.0,137595525.0,136.17],["2026-10-29T10:30:00.000+08:00",137.1,139.47,132.5,132.78,3138845.0,426822650.0,135.98],["2026-10-29T11:30:00.000+08:00",132.78,135.43,132.55,133.54,846780.0,113269591.0,133.77],["2026-10-29T14:00:00.000+08:00",133.8,136.85,133.8,135.03,1111540.0,150827567.0,135.69],["2026-10-29T15:00:00.000+08:00",135.03,135.3,134.19,134.21,1204281.0,162111144.0,134.61],["2026-10-30T10:30:00.000+08:00",132.51,135.4,127.65,133.49,3106775.0,407018429.0,131.01],["2026-10-30T11:30:00.000+08:00",133.49,137.22,132.02,137.22,1107900.0,148601578.0,134.13],["2026-10-30T14:00:00.000+08:00",137.5,142.0,135.72,135.8,3262208.0,453472409.0,139.01],["2026-10-30T15:00:00.000+08:00",135.78,135.81,134.34,134.61,1380117.0,186350802.0,135.03],["2026-11-02T10:30:00.000+08:00",136.01,137.01,131.56,134.49,3015457.0,403668577.0,133.87],["2026-11-02T11:30:00.000+08:00",134.48,138.5,134.2,137.92,1444596.0,196263518.0,135.86],["2026-11-02T14:00:00.000+08:00",137.86,140.0,135.51,139.21,1687951.0,232791005.0,137.91],["2026-11-02T15:00:00.000+08:00",139.28,140.58,137.41,137.48,1383141.0,191507000.0,138.46],["2026-11-03T10:30:00.000+08:00",136.8,138.8,131.55,138.69,3120885.0,420021527.0,134.58],["2026-11-03T11:30:00.000+08:00",138.82,138.9,136.77,137.34,1273800.0,175398372.0,137.7],["2026-11-03T14:00:00.000+08:00",137.34,137.34,133.82,134.52,1072530.0,144683865.0,134.9],["2026-11-03T15:00:00.000+08:00",134.52,135.97,134.15,135.31,1095644.0,147834390.0,134.93],["2026-11-04T10:30:00.000+08:00",135.99,144.3,134.39,140.6,5130809.0,723890229.0,141.09],["2026-11-04T11:30:00.000+08:00",140.78,143.9,140.05,142.73,1238219.0,175741505.0,141.93],["2026-11-04T14:00:00.000+08:00",142.8,148.84,142.8,148.84,2607213.0,382191338.0,146.59],["2026-11-04T15:00:00.000+08:00",148.84,148.84,148.84,148.84,253200.0,37686288.0,148.84]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "002315", "windcode": "002315.SZ", "name": "焦点科技", "15m": [ ["2026-10-27T09:45:00.000+08:00",28.19,28.7,28.02,28.6,4640790.0,131827136.0,28.41], ["2026-10-27T10:00:00.000+08:00",28.62,28.62,28.16,28.25,1717870.0,48716994.0,28.36], ["2026-10-27T10:15:00.000+08:00",28.26,28.27,28.06,28.18,1298041.0,36550258.0,28.16], ["2026-10-27T10:30:00.000+08:00",28.18,28.45,28.17,28.34,916060.0,25941485.0,28.32], ["2026-10-27T10:45:00.000+08:00",28.33,28.37,28.02,28.02,721870.0,20337164.0,28.17], ["2026-10-27T11:00:00.000+08:00",28.02,28.07,27.86,27.95,944586.0,26406684.0,27.96], ["2026-10-27T11:15:00.000+08:00",27.95,27.97,27.85,27.9,579930.0,16182233.0,27.9], ["2026-10-27T11:30:00.000+08:00",27.91,27.92,27.84,27.88,380636.0,10610771.0,27.88], ["2026-10-27T13:15:00.000+08:00",27.87,27.88,27.71,27.78,689250.0,19160761.0,27.8], ["2026-10-27T13:30:00.000+08:00",27.78,28.02,27.77,27.92,944350.0,26387530.0,27.94], ["2026-10-27T13:45:00.000+08:00",27.91,28.03,27.83,27.88,468590.0,13079714.0,27.91], ["2026-10-27T14:00:00.000+08:00",27.88,28.0,27.82,27.99,513340.0,14324246.0,27.9], ["2026-10-27T14:15:00.000+08:00",27.96,27.98,27.76,27.78,529560.0,14753780.0,27.86], ["2026-10-27T14:30:00.000+08:00",27.77,27.83,27.7,27.77,524207.0,14552245.0,27.76], ["2026-10-27T14:45:00.000+08:00",27.76,27.78,27.59,27.59,862000.0,23856985.0,27.68], ["2026-10-27T15:00:00.000+08:00",27.6,27.64,27.5,27.52,1092970.0,30131405.0,27.57], ["2026-10-28T09:45:00.000+08:00",27.57,27.86,26.89,27.15,2943636.0,80153274.0,27.23], ["2026-10-28T10:00:00.000+08:00",27.18,27.52,27.15,27.5,1195384.0,32711505.0,27.36], ["2026-10-28T10:15:00.000+08:00",27.49,27.63,27.17,27.19,991800.0,27106161.0,27.33], ["2026-10-28T10:30:00.000+08:00",27.19,27.36,27.12,27.36,773800.0,21051538.0,27.21], ["2026-10-28T10:45:00.000+08:00",27.36,27.54,27.34,27.53,640376.0,17563380.0,27.43], ["2026-10-28T11:00:00.000+08:00",27.52,27.84,27.46,27.58,882150.0,24409560.0,27.67], ["2026-10-28T11:15:00.000+08:00",27.56,27.75,27.48,27.68,519250.0,14339230.0,27.62], ["2026-10-28T11:30:00.000+08:00",27.68,27.77,27.6,27.6,496020.0,13730364.0,27.68], ["2026-10-28T13:15:00.000+08:00",27.61,27.7,27.49,27.62,612450.0,16905817.0,27.6], ["2026-10-28T13:30:00.000+08:00",27.62,27.76,27.47,27.48,885080.0,24493440.0,27.67], ["2026-10-28T13:45:00.000+08:00",27.47,27.53,27.37,27.51,787070.0,21609885.0,27.46], ["2026-10-28T14:00:00.000+08:00",27.48,27.5,27.27,27.34,771947.0,21154043.0,27.4], ["2026-10-28T14:15:00.000+08:00",27.33,27.5,27.32,27.42,502210.0,13766251.0,27.41], ["2026-10-28T14:30:00.000+08:00",27.4,27.51,27.35,27.5,420400.0,11532572.0,27.43], ["2026-10-28T14:45:00.000+08:00",27.49,27.52,27.39,27.45,646700.0,17751715.0,27.45], ["2026-10-28T15:00:00.000+08:00",27.45,27.46,27.38,27.41,1137360.0,31189616.0,27.42], ["2026-10-29T09:45:00.000+08:00",27.41,27.47,26.94,27.25,2264740.0,61348314.0,27.09], ["2026-10-29T10:00:00.000+08:00",27.25,27.45,27.15,27.41,1194110.0,32570653.0,27.28], ["2026-10-29T10:15:00.000+08:00",27.41,27.51,27.09,27.1,944330.0,25762510.0,27.28], ["2026-10-29T10:30:00.000+08:00",27.1,27.13,26.98,27.08,748720.0,20240669.0,27.03], ["2026-10-29T10:45:00.000+08:00",27.08,27.1,26.94,26.97,477020.0,12880155.0,27.0], ["2026-10-29T11:00:00.000+08:00",26.98,27.04,26.84,26.97,552010.0,14862330.0,26.92], ["2026-10-29T11:15:00.000+08:00",26.97,27.02,26.88,26.9,219100.0,5907512.0,26.96], ["2026-10-29T11:30:00.000+08:00",26.9,26.95,26.86,26.9,278330.0,7487299.0,26.9], ["2026-10-29T13:15:00.000+08:00",26.9,27.32,26.9,27.11,575100.0,15590969.0,27.11], ["2026-10-29T13:30:00.000+08:00",27.12,27.23,26.96,26.99,264200.0,7157766.0,27.09], ["2026-10-29T13:45:00.000+08:00",26.97,27.0,26.9,26.9,241600.0,6512698.0,26.96], ["2026-10-29T14:00:00.000+08:00",26.9,26.98,26.85,26.92,313800.0,8440202.0,26.9], ["2026-10-29T14:15:00.000+08:00",26.92,26.93,26.87,26.88,212050.0,5702866.0,26.89], ["2026-10-29T14:30:00.000+08:00",26.89,26.95,26.85,26.87,267350.0,7187729.0,26.89], ["2026-10-29T14:45:00.000+08:00",26.87,26.88,26.73,26.85,681670.0,18284071.0,26.82], ["2026-10-29T15:00:00.000+08:00",26.84,26.87,26.8,26.83,878450.0,23565049.0,26.83], ["2026-10-30T09:45:00.000+08:00",26.49,27.42,26.4,27.39,3141194.0,84398921.0,26.87], ["2026-10-30T10:00:00.000+08:00",27.39,27.91,26.88,26.93,3107943.0,85380414.0,27.47], ["2026-10-30T10:15:00.000+08:00",26.94,27.05,26.73,26.93,1068170.0,28716807.0,26.88], ["2026-10-30T10:30:00.000+08:00",26.92,27.04,26.67,26.72,717900.0,19233834.0,26.79], ["2026-10-30T10:45:00.000+08:00",26.72,26.72,26.54,26.54,489000.0,13015807.0,26.62], ["2026-10-30T11:00:00.000+08:00",26.54,26.63,26.42,26.6,643500.0,17057787.0,26.51], ["2026-10-30T11:15:00.000+08:00",26.6,26.61,26.38,26.39,542200.0,14349828.0,26.47], ["2026-10-30T11:30:00.000+08:00",26.38,27.01,26.37,27.01,424120.0,11292344.0,26.63], ["2026-10-30T13:15:00.000+08:00",27.05,27.25,26.76,26.81,814850.0,22071645.0,27.09], ["2026-10-30T13:30:00.000+08:00",26.81,26.81,26.66,26.71,351600.0,9396599.0,26.73], ["2026-10-30T13:45:00.000+08:00",26.72,26.84,26.66,26.75,337790.0,9032570.0,26.74], ["2026-10-30T14:00:00.000+08:00",26.75,26.83,26.61,26.61,260000.0,6953216.0,26.74], ["2026-10-30T14:15:00.000+08:00",26.63,26.63,26.4,26.41,570830.0,15114104.0,26.48], ["2026-10-30T14:30:00.000+08:00",26.42,26.47,26.3,26.36,567630.0,14967290.0,26.37], ["2026-10-30T14:45:00.000+08:00",26.36,26.36,26.17,26.33,796910.0,20916632.0,26.25], ["2026-10-30T15:00:00.000+08:00",26.32,26.32,26.1,26.17,887759.0,23249200.0,26.19], ["2026-11-02T09:45:00.000+08:00",26.38,27.58,26.3,27.49,5448360.0,148120229.0,27.19], ["2026-11-02T10:00:00.000+08:00",27.54,27.66,27.32,27.47,2022240.0,55671322.0,27.53], ["2026-11-02T10:15:00.000+08:00",27.48,28.16,27.43,28.04,2293056.0,63746960.0,27.8], ["2026-11-02T10:30:00.000+08:00",28.03,28.05,27.77,27.98,880330.0,24597628.0,27.94], ["2026-11-02T10:45:00.000+08:00",27.98,28.3,27.79,28.07,1282790.0,35984715.0,28.05], ["2026-11-02T11:00:00.000+08:00",28.08,28.3,28.03,28.26,840739.0,23731217.0,28.23], ["2026-11-02T11:15:00.000+08:00",28.25,28.39,28.2,28.39,887890.0,25127485.0,28.3], ["2026-11-02T11:30:00.000+08:00",28.39,28.66,28.25,28.46,1443215.0,41095435.0,28.47], ["2026-11-02T13:15:00.000+08:00",28.45,28.45,27.96,28.14,1190210.0,33493717.0,28.14], ["2026-11-02T13:30:00.000+08:00",28.15,28.26,28.1,28.1,729590.0,20550697.0,28.17], ["2026-11-02T13:45:00.000+08:00",28.11,28.37,28.09,28.34,989290.0,27891234.0,28.19], ["2026-11-02T14:00:00.000+08:00",28.33,28.62,28.2,28.3,1406719.0,40000671.0,28.44], ["2026-11-02T14:15:00.000+08:00",28.31,28.36,28.11,28.17,822391.0,23177649.0,28.18], ["2026-11-02T14:30:00.000+08:00",28.18,28.27,28.09,28.17,508890.0,14348973.0,28.2], ["2026-11-02T14:45:00.000+08:00",28.17,28.18,28.07,28.18,770180.0,21671579.0,28.14], ["2026-11-02T15:00:00.000+08:00",28.17,28.18,28.06,28.18,1188879.0,33456163.0,28.14], ["2026-11-03T09:45:00.000+08:00",28.0,28.66,27.8,28.33,3641604.0,103063223.0,28.3], ["2026-11-03T10:00:00.000+08:00",28.35,28.62,28.24,28.33,1670430.0,47461835.0,28.41], ["2026-11-03T10:15:00.000+08:00",28.32,28.5,28.28,28.31,886801.0,25157174.0,28.37], ["2026-11-03T10:30:00.000+08:00",28.3,28.49,28.3,28.36,596880.0,16945779.0,28.39], ["2026-11-03T10:45:00.000+08:00",28.35,28.4,28.14,28.21,713800.0,20155645.0,28.24], ["2026-11-03T11:00:00.000+08:00",28.21,28.26,28.14,28.22,385610.0,10874685.0,28.2], ["2026-11-03T11:15:00.000+08:00",28.23,28.35,28.21,28.3,370937.0,10489935.0,28.28], ["2026-11-03T11:30:00.000+08:00",28.3,28.32,28.22,28.29,328900.0,9290491.0,28.25], ["2026-11-03T13:15:00.000+08:00",28.28,28.28,28.11,28.21,450400.0,12693317.0,28.18], ["2026-11-03T13:30:00.000+08:00",28.19,28.25,28.16,28.19,430100.0,12126897.0,28.2], ["2026-11-03T13:45:00.000+08:00",28.19,28.29,28.15,28.17,663770.0,18728853.0,28.22], ["2026-11-03T14:00:00.000+08:00",28.18,28.27,28.06,28.17,789533.0,22234522.0,28.16], ["2026-11-03T14:15:00.000+08:00",28.18,28.27,28.11,28.13,428160.0,12067948.0,28.19], ["2026-11-03T14:30:00.000+08:00",28.15,28.39,28.12,28.39,614930.0,17364690.0,28.24], ["2026-11-03T14:45:00.000+08:00",28.39,28.41,28.2,28.21,736060.0,20819078.0,28.28], ["2026-11-03T15:00:00.000+08:00",28.21,28.26,28.15,28.16,879130.0,24786694.0,28.19], ["2026-11-04T09:45:00.000+08:00",28.15,28.48,28.0,28.14,1577510.0,44519922.0,28.22], ["2026-11-04T10:00:00.000+08:00",28.16,28.25,28.03,28.1,668530.0,18811082.0,28.14], ["2026-11-04T10:15:00.000+08:00",28.1,28.29,27.93,28.17,724200.0,20364124.0,28.12], ["2026-11-04T10:30:00.000+08:00",28.16,28.23,28.1,28.17,377500.0,10639832.0,28.18], ["2026-11-04T10:45:00.000+08:00",28.17,28.26,28.06,28.12,414480.0,11670015.0,28.16], ["2026-11-04T11:00:00.000+08:00",28.12,28.16,27.98,28.03,346450.0,9715284.0,28.04], ["2026-11-04T11:15:00.000+08:00",28.03,28.15,27.94,28.13,528850.0,14818168.0,28.02], ["2026-11-04T11:30:00.000+08:00",28.14,28.17,28.05,28.1,192200.0,5402816.0,28.11], ["2026-11-04T13:15:00.000+08:00",28.18,28.38,28.08,28.12,769808.0,21744278.0,28.25], ["2026-11-04T13:30:00.000+08:00",28.14,28.36,28.08,28.36,406020.0,11449840.0,28.2], ["2026-11-04T13:45:00.000+08:00",28.36,28.53,28.34,28.49,1321009.0,37595965.0,28.46], ["2026-11-04T14:00:00.000+08:00",28.49,28.53,28.32,28.42,953280.0,27094367.0,28.42], ["2026-11-04T14:15:00.000+08:00",28.42,28.56,28.37,28.39,1060480.0,30192672.0,28.47], ["2026-11-04T14:30:00.000+08:00",28.38,28.46,28.36,28.43,850060.0,24152544.0,28.41], ["2026-11-04T14:45:00.000+08:00",28.43,28.44,28.29,28.3,789362.0,22396954.0,28.37], ["2026-11-04T15:00:00.000+08:00",28.29,28.43,28.28,28.43,872039.0,24724598.0,28.35] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",28.19,28.7,28.02,28.34,8572761.0,243035873.0,28.35],["2026-10-27T11:30:00.000+08:00",28.33,28.37,27.84,27.88,2627022.0,73536852.0,27.99],["2026-10-27T14:00:00.000+08:00",27.87,28.03,27.71,27.99,2615530.0,72952251.0,27.89],["2026-10-27T15:00:00.000+08:00",27.96,27.98,27.5,27.52,3008737.0,83294415.0,27.68],["2026-10-28T10:30:00.000+08:00",27.57,27.86,26.89,27.36,5904620.0,161022478.0,27.27],["2026-10-28T11:30:00.000+08:00",27.36,27.84,27.34,27.6,2537796.0,70042534.0,27.6],["2026-10-28T14:00:00.000+08:00",27.61,27.76,27.27,27.34,3056547.0,84163185.0,27.54],["2026-10-28T15:00:00.000+08:00",27.33,27.52,27.32,27.41,2706670.0,74240154.0,27.43],["2026-10-29T10:30:00.000+08:00",27.41,27.51,26.94,27.08,5151900.0,139922146.0,27.16],["2026-10-29T11:30:00.000+08:00",27.08,27.1,26.84,26.9,1526460.0,41137296.0,26.95],["2026-10-29T14:00:00.000+08:00",26.9,27.32,26.85,26.92,1394700.0,37701635.0,27.03],["2026-10-29T15:00:00.000+08:00",26.92,26.95,26.73,26.83,2039520.0,54739715.0,26.84],["2026-10-30T10:30:00.000+08:00",26.49,27.91,26.4,26.72,8035207.0,217729976.0,27.1],["2026-10-30T11:30:00.000+08:00",26.72,27.01,26.37,27.01,2098820.0,55715766.0,26.55],["2026-10-30T14:00:00.000+08:00",27.05,27.25,26.61,26.61,1764240.0,47454030.0,26.9],["2026-10-30T15:00:00.000+08:00",26.63,26.63,26.1,26.17,2823129.0,74247226.0,26.3],["2026-11-02T10:30:00.000+08:00",26.38,28.16,26.3,27.98,10643986.0,292136139.0,27.45],["2026-11-02T11:30:00.000+08:00",27.98,28.66,27.79,28.46,4454634.0,125938852.0,28.27],["2026-11-02T14:00:00.000+08:00",28.45,28.62,27.96,28.3,4315809.0,121936319.0,28.25],["2026-11-02T15:00:00.000+08:00",28.31,28.36,28.06,28.18,3290340.0,92654364.0,28.16],["2026-11-03T10:30:00.000+08:00",28.0,28.66,27.8,28.36,6795715.0,192628011.0,28.35],["2026-11-03T11:30:00.000+08:00",28.35,28.4,28.14,28.29,1799247.0,50810756.0,28.24],["2026-11-03T14:00:00.000+08:00",28.28,28.29,28.06,28.17,2333803.0,65783589.0,28.19],["2026-11-03T15:00:00.000+08:00",28.18,28.41,28.11,28.16,2658280.0,75038410.0,28.23],["2026-11-04T10:30:00.000+08:00",28.15,28.48,27.93,28.17,3347740.0,94334960.0,28.18],["2026-11-04T11:30:00.000+08:00",28.17,28.26,27.94,28.1,1481980.0,41606283.0,28.07],["2026-11-04T14:00:00.000+08:00",28.18,28.53,28.08,28.42,3450117.0,97884450.0,28.37],["2026-11-04T15:00:00.000+08:00",28.42,28.56,28.28,28.43,3571941.0,101466768.0,28.41]], "quality": {"quality_flag":"partial","latest_data_date":"2026-11-04","latest_model_date":"2026-11-04"} }, { "symbol": "159583", "windcode": "159583.SZ", "name": "富国中证通信设备主题ETF", "15m": [ ["2026-10-27T09:45:00.000+08:00",1.259,1.27,1.247,1.255,77490108.0,97709980.0,1.261], ["2026-10-27T10:00:00.000+08:00",1.254,1.257,1.247,1.248,29392700.0,36783824.0,1.251], ["2026-10-27T10:15:00.000+08:00",1.248,1.258,1.243,1.253,15771400.0,19695021.0,1.249], ["2026-10-27T10:30:00.000+08:00",1.253,1.262,1.245,1.247,9407200.0,11806459.0,1.255], ["2026-10-27T10:45:00.000+08:00",1.246,1.249,1.237,1.237,25187000.0,31328051.0,1.244], ["2026-10-27T11:00:00.000+08:00",1.237,1.243,1.236,1.241,7026100.0,8710807.0,1.24], ["2026-10-27T11:15:00.000+08:00",1.242,1.25,1.239,1.244,8828200.0,10998640.0,1.246], ["2026-10-27T11:30:00.000+08:00",1.245,1.248,1.241,1.246,8011400.0,9968991.0,1.244], ["2026-10-27T13:15:00.000+08:00",1.246,1.246,1.232,1.234,9087100.0,11234141.0,1.236], ["2026-10-27T13:30:00.000+08:00",1.235,1.236,1.226,1.229,36986000.0,45576251.0,1.232], ["2026-10-27T13:45:00.000+08:00",1.229,1.235,1.225,1.229,6697300.0,8237490.0,1.23], ["2026-10-27T14:00:00.000+08:00",1.229,1.236,1.225,1.234,12937000.0,15903606.0,1.229], ["2026-10-27T14:15:00.000+08:00",1.234,1.234,1.221,1.222,33805200.0,41414846.0,1.225], ["2026-10-27T14:30:00.000+08:00",1.222,1.222,1.217,1.221,12945600.0,15786352.0,1.219], ["2026-10-27T14:45:00.000+08:00",1.22,1.222,1.208,1.208,10025600.0,12175413.0,1.214], ["2026-10-27T15:00:00.000+08:00",1.208,1.21,1.18,1.194,30009500.0,36050323.0,1.201], ["2026-10-28T09:45:00.000+08:00",1.221,1.234,1.203,1.233,98905700.0,120447327.0,1.218], ["2026-10-28T10:00:00.000+08:00",1.233,1.243,1.227,1.227,50510000.0,62393256.0,1.235], ["2026-10-28T10:15:00.000+08:00",1.227,1.229,1.215,1.222,20537900.0,25072090.0,1.221], ["2026-10-28T10:30:00.000+08:00",1.221,1.225,1.212,1.216,11193400.0,13644621.0,1.219], ["2026-10-28T10:45:00.000+08:00",1.216,1.219,1.212,1.217,7730600.0,9399765.0,1.216], ["2026-10-28T11:00:00.000+08:00",1.217,1.224,1.214,1.221,5240200.0,6391279.0,1.22], ["2026-10-28T11:15:00.000+08:00",1.22,1.238,1.218,1.235,20360600.0,25064554.0,1.231], ["2026-10-28T11:30:00.000+08:00",1.235,1.244,1.232,1.236,23611824.0,29263999.0,1.239], ["2026-10-28T13:15:00.000+08:00",1.236,1.247,1.231,1.246,21748600.0,26959342.0,1.24], ["2026-10-28T13:30:00.000+08:00",1.248,1.253,1.241,1.241,20908500.0,26108063.0,1.249], ["2026-10-28T13:45:00.000+08:00",1.24,1.242,1.232,1.234,10831300.0,13388874.0,1.236], ["2026-10-28T14:00:00.000+08:00",1.232,1.235,1.228,1.228,6951200.0,8556875.0,1.231], ["2026-10-28T14:15:00.000+08:00",1.228,1.239,1.228,1.234,6643100.0,8201471.0,1.235], ["2026-10-28T14:30:00.000+08:00",1.234,1.245,1.231,1.245,7647300.0,9477667.0,1.239], ["2026-10-28T14:45:00.000+08:00",1.245,1.25,1.242,1.25,17534100.0,21849856.0,1.246], ["2026-10-28T15:00:00.000+08:00",1.248,1.253,1.248,1.251,27994900.0,35012394.0,1.251], ["2026-10-29T09:45:00.000+08:00",1.225,1.229,1.183,1.186,145350847.0,174769063.0,1.202], ["2026-10-29T10:00:00.000+08:00",1.186,1.188,1.171,1.177,100064953.0,118081686.0,1.18], ["2026-10-29T10:15:00.000+08:00",1.18,1.187,1.17,1.171,54951100.0,64598710.0,1.176], ["2026-10-29T10:30:00.000+08:00",1.171,1.186,1.17,1.178,19732300.0,23238583.0,1.178], ["2026-10-29T10:45:00.000+08:00",1.178,1.181,1.173,1.179,10997100.0,12938033.0,1.176], ["2026-10-29T11:00:00.000+08:00",1.179,1.189,1.175,1.183,13113600.0,15505511.0,1.182], ["2026-10-29T11:15:00.000+08:00",1.184,1.185,1.175,1.178,5043500.0,5940934.0,1.178], ["2026-10-29T11:30:00.000+08:00",1.177,1.178,1.173,1.174,10945400.0,12861631.0,1.175], ["2026-10-29T13:15:00.000+08:00",1.179,1.193,1.178,1.184,21091900.0,25009553.0,1.186], ["2026-10-29T13:30:00.000+08:00",1.184,1.192,1.177,1.179,12841800.0,15235965.0,1.186], ["2026-10-29T13:45:00.000+08:00",1.179,1.179,1.173,1.173,9405900.0,11057376.0,1.176], ["2026-10-29T14:00:00.000+08:00",1.173,1.179,1.169,1.172,22160200.0,25971580.0,1.172], ["2026-10-29T14:15:00.000+08:00",1.172,1.173,1.165,1.166,9897400.0,11555120.0,1.167], ["2026-10-29T14:30:00.000+08:00",1.166,1.17,1.165,1.166,8096100.0,9444068.0,1.166], ["2026-10-29T14:45:00.000+08:00",1.166,1.166,1.158,1.161,14279700.0,16573425.0,1.161], ["2026-10-29T15:00:00.000+08:00",1.161,1.163,1.154,1.154,23713800.0,27457244.0,1.158], ["2026-10-30T09:45:00.000+08:00",1.086,1.113,1.086,1.099,121117800.0,133289953.0,1.1], ["2026-10-30T10:00:00.000+08:00",1.098,1.12,1.09,1.117,54347000.0,59900221.0,1.102], ["2026-10-30T10:15:00.000+08:00",1.114,1.124,1.103,1.118,34060200.0,37909369.0,1.113], ["2026-10-30T10:30:00.000+08:00",1.118,1.134,1.118,1.119,30946976.0,34833832.0,1.126], ["2026-10-30T10:45:00.000+08:00",1.119,1.12,1.111,1.111,9604300.0,10715871.0,1.116], ["2026-10-30T11:00:00.000+08:00",1.112,1.114,1.107,1.109,6542700.0,7266773.0,1.111], ["2026-10-30T11:15:00.000+08:00",1.109,1.114,1.104,1.104,10406200.0,11537375.0,1.109], ["2026-10-30T11:30:00.000+08:00",1.106,1.128,1.104,1.127,10482800.0,11691119.0,1.115], ["2026-10-30T13:15:00.000+08:00",1.129,1.144,1.122,1.122,27480800.0,31219912.0,1.136], ["2026-10-30T13:30:00.000+08:00",1.122,1.122,1.113,1.115,5711100.0,6381331.0,1.117], ["2026-10-30T13:45:00.000+08:00",1.115,1.12,1.11,1.111,8414300.0,9380839.0,1.115], ["2026-10-30T14:00:00.000+08:00",1.111,1.112,1.106,1.108,5551400.0,6155524.0,1.109], ["2026-10-30T14:15:00.000+08:00",1.108,1.108,1.095,1.095,14020600.0,15426665.0,1.1], ["2026-10-30T14:30:00.000+08:00",1.096,1.103,1.093,1.094,8506400.0,9325268.0,1.096], ["2026-10-30T14:45:00.000+08:00",1.095,1.096,1.083,1.091,33448200.0,36399754.0,1.088], ["2026-10-30T15:00:00.000+08:00",1.09,1.091,1.076,1.077,28071900.0,30344219.0,1.081], ["2026-11-02T09:45:00.000+08:00",1.086,1.097,1.069,1.07,85071200.0,92053780.0,1.082], ["2026-11-02T10:00:00.000+08:00",1.072,1.075,1.059,1.062,33662500.0,35960106.0,1.068], ["2026-11-02T10:15:00.000+08:00",1.062,1.083,1.058,1.078,21286000.0,22794547.0,1.071], ["2026-11-02T10:30:00.000+08:00",1.077,1.085,1.071,1.071,18702400.0,20167277.0,1.078], ["2026-11-02T10:45:00.000+08:00",1.072,1.079,1.065,1.07,9084300.0,9726330.0,1.071], ["2026-11-02T11:00:00.000+08:00",1.07,1.073,1.065,1.07,6143600.0,6570880.0,1.07], ["2026-11-02T11:15:00.000+08:00",1.071,1.088,1.068,1.088,15273000.0,16513645.0,1.081], ["2026-11-02T11:30:00.000+08:00",1.088,1.108,1.085,1.103,29213490.0,32001172.0,1.095], ["2026-11-02T13:15:00.000+08:00",1.103,1.105,1.079,1.079,21083400.0,22957386.0,1.089], ["2026-11-02T13:30:00.000+08:00",1.079,1.081,1.076,1.078,8834900.0,9528860.0,1.079], ["2026-11-02T13:45:00.000+08:00",1.077,1.094,1.077,1.09,11427400.0,12416607.0,1.087], ["2026-11-02T14:00:00.000+08:00",1.089,1.098,1.087,1.096,22814500.0,24931021.0,1.093], ["2026-11-02T14:15:00.000+08:00",1.096,1.099,1.084,1.088,16787700.0,18301800.0,1.09], ["2026-11-02T14:30:00.000+08:00",1.087,1.091,1.086,1.09,20019000.0,21809764.0,1.089], ["2026-11-02T14:45:00.000+08:00",1.09,1.09,1.084,1.084,8001800.0,8685545.0,1.085], ["2026-11-02T15:00:00.000+08:00",1.084,1.086,1.083,1.084,13614000.0,14758888.0,1.084], ["2026-11-03T09:45:00.000+08:00",1.058,1.066,1.041,1.049,106135500.0,111365303.0,1.049], ["2026-11-03T10:00:00.000+08:00",1.05,1.063,1.043,1.055,48541200.0,51086493.0,1.052], ["2026-11-03T10:15:00.000+08:00",1.055,1.076,1.054,1.068,28321200.0,30280980.0,1.069], ["2026-11-03T10:30:00.000+08:00",1.067,1.068,1.057,1.057,9960800.0,10583109.0,1.062], ["2026-11-03T10:45:00.000+08:00",1.058,1.06,1.049,1.049,8458300.0,8913936.0,1.054], ["2026-11-03T11:00:00.000+08:00",1.05,1.053,1.043,1.045,8876100.0,9299489.0,1.048], ["2026-11-03T11:15:00.000+08:00",1.045,1.049,1.043,1.047,10559900.0,11040802.0,1.046], ["2026-11-03T11:30:00.000+08:00",1.047,1.048,1.042,1.044,10637500.0,11104451.0,1.044], ["2026-11-03T13:15:00.000+08:00",1.044,1.044,1.027,1.027,28860200.0,29832630.0,1.034], ["2026-11-03T13:30:00.000+08:00",1.027,1.029,1.015,1.017,27698197.0,28313235.0,1.022], ["2026-11-03T13:45:00.000+08:00",1.016,1.026,1.014,1.016,21841100.0,22265681.0,1.019], ["2026-11-03T14:00:00.000+08:00",1.015,1.019,1.012,1.013,17892700.0,18161126.0,1.015], ["2026-11-03T14:15:00.000+08:00",1.013,1.017,1.005,1.005,22891700.0,23142720.0,1.011], ["2026-11-03T14:30:00.000+08:00",1.006,1.027,1.003,1.025,19623323.0,19858543.0,1.012], ["2026-11-03T14:45:00.000+08:00",1.025,1.025,1.013,1.014,12762200.0,13002521.0,1.019], ["2026-11-03T15:00:00.000+08:00",1.013,1.016,1.008,1.009,21869400.0,22117012.0,1.011], ["2026-11-04T09:45:00.000+08:00",1.01,1.028,1.009,1.013,76480500.0,77784042.0,1.017], ["2026-11-04T10:00:00.000+08:00",1.013,1.021,1.01,1.013,20336200.0,20653220.0,1.016], ["2026-11-04T10:15:00.000+08:00",1.013,1.02,1.01,1.014,21945429.0,22268908.0,1.015], ["2026-11-04T10:30:00.000+08:00",1.015,1.023,1.011,1.014,18192500.0,18489183.0,1.016], ["2026-11-04T10:45:00.000+08:00",1.013,1.013,1.005,1.007,12191400.0,12304709.0,1.009], ["2026-11-04T11:00:00.000+08:00",1.006,1.015,1.005,1.015,6902800.0,6962966.0,1.009], ["2026-11-04T11:15:00.000+08:00",1.016,1.018,1.001,1.013,23409000.0,23556068.0,1.006], ["2026-11-04T11:30:00.000+08:00",1.014,1.016,1.007,1.008,9588200.0,9705968.0,1.012], ["2026-11-04T13:15:00.000+08:00",1.013,1.024,1.0,1.0,23533100.0,23817979.0,1.012], ["2026-11-04T13:30:00.000+08:00",1.0,1.013,0.998,1.013,14608600.0,14651232.0,1.003], ["2026-11-04T13:45:00.000+08:00",1.015,1.052,1.013,1.051,63926900.0,66113715.0,1.034], ["2026-11-04T14:00:00.000+08:00",1.053,1.074,1.051,1.074,54265708.0,57519920.0,1.06], ["2026-11-04T14:15:00.000+08:00",1.074,1.091,1.072,1.073,75777100.0,82014621.0,1.082], ["2026-11-04T14:30:00.000+08:00",1.073,1.096,1.073,1.093,75737100.0,82272873.0,1.086], ["2026-11-04T14:45:00.000+08:00",1.094,1.099,1.084,1.085,26054800.0,28496692.0,1.094], ["2026-11-04T15:00:00.000+08:00",1.085,1.093,1.085,1.093,24370300.0,26567679.0,1.09] ], "units": {"price":"CNY","amount":"元","volume":"unknown"}, "60m": [["2026-10-27T10:30:00.000+08:00",1.259,1.27,1.243,1.247,132061408.0,165995284.0,1.257],["2026-10-27T11:30:00.000+08:00",1.246,1.25,1.236,1.246,49052700.0,61006489.0,1.244],["2026-10-27T14:00:00.000+08:00",1.246,1.246,1.225,1.234,65707400.0,80951488.0,1.232],["2026-10-27T15:00:00.000+08:00",1.234,1.234,1.18,1.194,86785900.0,105426934.0,1.215],["2026-10-28T10:30:00.000+08:00",1.221,1.243,1.203,1.216,181147000.0,221557294.0,1.223],["2026-10-28T11:30:00.000+08:00",1.216,1.244,1.212,1.236,56943224.0,70119597.0,1.231],["2026-10-28T14:00:00.000+08:00",1.236,1.253,1.228,1.228,60439600.0,75013154.0,1.241],["2026-10-28T15:00:00.000+08:00",1.228,1.253,1.228,1.251,59819400.0,74541388.0,1.246],["2026-10-29T10:30:00.000+08:00",1.225,1.229,1.17,1.178,320099200.0,380688042.0,1.189],["2026-10-29T11:30:00.000+08:00",1.178,1.189,1.173,1.174,40099600.0,47246109.0,1.178],["2026-10-29T14:00:00.000+08:00",1.179,1.193,1.169,1.172,65499800.0,77274474.0,1.18],["2026-10-29T15:00:00.000+08:00",1.172,1.173,1.154,1.154,55987000.0,65029857.0,1.162],["2026-10-30T10:30:00.000+08:00",1.086,1.134,1.086,1.119,240471976.0,265933375.0,1.106],["2026-10-30T11:30:00.000+08:00",1.119,1.128,1.104,1.127,37036000.0,41211138.0,1.113],["2026-10-30T14:00:00.000+08:00",1.129,1.144,1.106,1.108,47157600.0,53137606.0,1.127],["2026-10-30T15:00:00.000+08:00",1.108,1.108,1.076,1.077,84047100.0,91495906.0,1.089],["2026-11-02T10:30:00.000+08:00",1.086,1.097,1.058,1.071,158722100.0,170975710.0,1.077],["2026-11-02T11:30:00.000+08:00",1.072,1.108,1.065,1.103,59714390.0,64812027.0,1.085],["2026-11-02T14:00:00.000+08:00",1.103,1.105,1.076,1.096,64160200.0,69833874.0,1.088],["2026-11-02T15:00:00.000+08:00",1.096,1.099,1.083,1.084,58422500.0,63555997.0,1.088],["2026-11-03T10:30:00.000+08:00",1.058,1.076,1.041,1.057,192958700.0,203315885.0,1.054],["2026-11-03T11:30:00.000+08:00",1.058,1.06,1.042,1.044,38531800.0,40358678.0,1.047],["2026-11-03T14:00:00.000+08:00",1.044,1.044,1.012,1.013,96292197.0,98572672.0,1.024],["2026-11-03T15:00:00.000+08:00",1.013,1.027,1.003,1.009,77146623.0,78120796.0,1.013],["2026-11-04T10:30:00.000+08:00",1.01,1.028,1.009,1.014,136954629.0,139195353.0,1.016],["2026-11-04T11:30:00.000+08:00",1.013,1.018,1.001,1.008,52091400.0,52529711.0,1.008],["2026-11-04T14:00:00.000+08:00",1.013,1.074,0.998,1.074,156334308.0,162102846.0,1.037],["2026-11-04T15:00:00.000+08:00",1.074,1.099,1.072,1.093,201939300.0,219351865.0,1.086]], "quality": {"quality_flag":"partial"} }, { "symbol": "159516", "windcode": "159516.SZ", "name": "国泰中证半导体材料设备主题ETF", "15m": [ ["2026-10-27T09:45:00.000+08:00",0.518,0.52,0.511,0.511,714705094.0,368700824.0,0.516], ["2026-10-27T10:00:00.000+08:00",0.512,0.512,0.506,0.507,254285800.0,129660873.0,0.51], ["2026-10-27T10:15:00.000+08:00",0.507,0.509,0.504,0.508,282084084.0,142684107.0,0.506], ["2026-10-27T10:30:00.000+08:00",0.507,0.511,0.504,0.506,144168200.0,73168739.0,0.508], ["2026-10-27T10:45:00.000+08:00",0.505,0.506,0.499,0.5,485400200.0,243054044.0,0.501], ["2026-10-27T11:00:00.000+08:00",0.5,0.501,0.496,0.499,568313593.0,283041727.0,0.498], ["2026-10-27T11:15:00.000+08:00",0.499,0.501,0.497,0.499,230859200.0,115302462.0,0.499], ["2026-10-27T11:30:00.000+08:00",0.499,0.502,0.498,0.5,138683300.0,69332832.0,0.5], ["2026-10-27T13:15:00.000+08:00",0.501,0.501,0.495,0.498,276899790.0,137593251.0,0.497], ["2026-10-27T13:30:00.000+08:00",0.497,0.498,0.493,0.495,156791400.0,77636977.0,0.495], ["2026-10-27T13:45:00.000+08:00",0.495,0.5,0.493,0.496,208927700.0,103580988.0,0.496], ["2026-10-27T14:00:00.000+08:00",0.496,0.499,0.494,0.498,183693188.0,91056386.0,0.496], ["2026-10-27T14:15:00.000+08:00",0.498,0.498,0.493,0.494,143366100.0,70975856.0,0.495], ["2026-10-27T14:30:00.000+08:00",0.494,0.494,0.49,0.492,246894409.0,121249121.0,0.491], ["2026-10-27T14:45:00.000+08:00",0.491,0.492,0.486,0.487,415942842.0,203036847.0,0.488], ["2026-10-27T15:00:00.000+08:00",0.487,0.487,0.478,0.478,652990582.0,314654085.0,0.482], ["2026-10-28T09:45:00.000+08:00",0.487,0.496,0.481,0.495,1407635621.0,687970189.0,0.489], ["2026-10-28T10:00:00.000+08:00",0.496,0.5,0.489,0.489,610129800.0,301730599.0,0.495], ["2026-10-28T10:15:00.000+08:00",0.489,0.49,0.485,0.486,293110270.0,142795445.0,0.487], ["2026-10-28T10:30:00.000+08:00",0.485,0.488,0.483,0.486,187044462.0,90757987.0,0.485], ["2026-10-28T10:45:00.000+08:00",0.486,0.487,0.482,0.484,192424600.0,93226546.0,0.484], ["2026-10-28T11:00:00.000+08:00",0.484,0.488,0.483,0.486,132503891.0,64389238.0,0.486], ["2026-10-28T11:15:00.000+08:00",0.484,0.493,0.484,0.491,270492700.0,132498797.0,0.49], ["2026-10-28T11:30:00.000+08:00",0.491,0.499,0.49,0.494,501098200.0,248812212.0,0.497], ["2026-10-28T13:15:00.000+08:00",0.494,0.501,0.492,0.501,384942233.0,191557079.0,0.498], ["2026-10-28T13:30:00.000+08:00",0.501,0.504,0.497,0.497,294821100.0,147751323.0,0.501], ["2026-10-28T13:45:00.000+08:00",0.497,0.498,0.494,0.494,157298200.0,77958312.0,0.496], ["2026-10-28T14:00:00.000+08:00",0.494,0.496,0.493,0.494,102227949.0,50490194.0,0.494], ["2026-10-28T14:15:00.000+08:00",0.493,0.497,0.493,0.494,110446200.0,54681698.0,0.495], ["2026-10-28T14:30:00.000+08:00",0.494,0.5,0.493,0.499,182746500.0,90705146.0,0.496], ["2026-10-28T14:45:00.000+08:00",0.499,0.5,0.497,0.499,227348600.0,113231653.0,0.498], ["2026-10-28T15:00:00.000+08:00",0.499,0.5,0.498,0.499,272943256.0,136159884.0,0.499], ["2026-10-29T09:45:00.000+08:00",0.494,0.497,0.483,0.485,710300950.0,348593994.0,0.491], ["2026-10-29T10:00:00.000+08:00",0.485,0.486,0.476,0.478,734743925.0,353191591.0,0.481], ["2026-10-29T10:15:00.000+08:00",0.478,0.481,0.475,0.476,381537251.0,182410139.0,0.478], ["2026-10-29T10:30:00.000+08:00",0.476,0.478,0.473,0.474,267588788.0,127286011.0,0.476], ["2026-10-29T10:45:00.000+08:00",0.474,0.476,0.472,0.475,239104002.0,113268373.0,0.474], ["2026-10-29T11:00:00.000+08:00",0.475,0.48,0.474,0.477,171797611.0,81998935.0,0.477], ["2026-10-29T11:15:00.000+08:00",0.477,0.478,0.475,0.476,105754469.0,50352890.0,0.476], ["2026-10-29T11:30:00.000+08:00",0.476,0.477,0.475,0.476,87950302.0,41819795.0,0.475], ["2026-10-29T13:15:00.000+08:00",0.477,0.485,0.476,0.48,313422310.0,150904343.0,0.481], ["2026-10-29T13:30:00.000+08:00",0.48,0.485,0.479,0.48,144618059.0,69691404.0,0.482], ["2026-10-29T13:45:00.000+08:00",0.48,0.48,0.477,0.477,81374280.0,38965436.0,0.479], ["2026-10-29T14:00:00.000+08:00",0.477,0.482,0.476,0.477,127545422.0,61093843.0,0.479], ["2026-10-29T14:15:00.000+08:00",0.477,0.478,0.475,0.476,115708933.0,55071905.0,0.476], ["2026-10-29T14:30:00.000+08:00",0.475,0.479,0.475,0.477,144303880.0,68800940.0,0.477], ["2026-10-29T14:45:00.000+08:00",0.476,0.477,0.473,0.474,289444435.0,137229445.0,0.474], ["2026-10-29T15:00:00.000+08:00",0.474,0.474,0.47,0.47,363586673.0,171655534.0,0.472], ["2026-10-30T09:45:00.000+08:00",0.452,0.465,0.449,0.457,1217990829.0,558383634.0,0.458], ["2026-10-30T10:00:00.000+08:00",0.457,0.458,0.449,0.457,519282728.0,234999745.0,0.453], ["2026-10-30T10:15:00.000+08:00",0.456,0.462,0.452,0.459,316898659.0,144645622.0,0.456], ["2026-10-30T10:30:00.000+08:00",0.459,0.465,0.456,0.457,194348900.0,89548834.0,0.461], ["2026-10-30T10:45:00.000+08:00",0.458,0.458,0.455,0.456,92701500.0,42266276.0,0.456], ["2026-10-30T11:00:00.000+08:00",0.456,0.457,0.454,0.455,87959000.0,40055829.0,0.455], ["2026-10-30T11:15:00.000+08:00",0.455,0.455,0.453,0.454,103319200.0,46914909.0,0.454], ["2026-10-30T11:30:00.000+08:00",0.454,0.465,0.453,0.464,239220929.0,109963452.0,0.46], ["2026-10-30T13:15:00.000+08:00",0.473,0.474,0.462,0.463,520868839.0,243519961.0,0.468], ["2026-10-30T13:30:00.000+08:00",0.462,0.463,0.458,0.459,112959099.0,51941705.0,0.46], ["2026-10-30T13:45:00.000+08:00",0.459,0.46,0.456,0.457,154443900.0,70790564.0,0.458], ["2026-10-30T14:00:00.000+08:00",0.457,0.458,0.454,0.455,102435300.0,46671977.0,0.456], ["2026-10-30T14:15:00.000+08:00",0.455,0.455,0.45,0.451,198692200.0,89801825.0,0.452], ["2026-10-30T14:30:00.000+08:00",0.452,0.454,0.45,0.45,163554600.0,73768718.0,0.451], ["2026-10-30T14:45:00.000+08:00",0.451,0.452,0.446,0.451,397694140.0,178457482.0,0.449], ["2026-10-30T15:00:00.000+08:00",0.45,0.45,0.442,0.443,534219736.0,238069235.0,0.446], ["2026-11-02T09:45:00.000+08:00",0.449,0.455,0.443,0.447,1017198368.0,457012045.0,0.449], ["2026-11-02T10:00:00.000+08:00",0.447,0.45,0.445,0.446,330792600.0,147963358.0,0.447], ["2026-11-02T10:15:00.000+08:00",0.445,0.452,0.444,0.451,374417608.0,167942020.0,0.449], ["2026-11-02T10:30:00.000+08:00",0.45,0.451,0.445,0.445,169031628.0,75690959.0,0.448], ["2026-11-02T10:45:00.000+08:00",0.445,0.451,0.443,0.445,181537500.0,80899311.0,0.446], ["2026-11-02T11:00:00.000+08:00",0.446,0.446,0.443,0.445,66898200.0,29744525.0,0.445], ["2026-11-02T11:15:00.000+08:00",0.444,0.451,0.443,0.451,154165308.0,69110544.0,0.448], ["2026-11-02T11:30:00.000+08:00",0.451,0.461,0.45,0.458,786670011.0,357832499.0,0.455], ["2026-11-02T13:15:00.000+08:00",0.46,0.46,0.451,0.451,498823254.0,227644235.0,0.456], ["2026-11-02T13:30:00.000+08:00",0.451,0.453,0.45,0.452,140490900.0,63385883.0,0.451], ["2026-11-02T13:45:00.000+08:00",0.451,0.464,0.451,0.461,593833573.0,272700403.0,0.459], ["2026-11-02T14:00:00.000+08:00",0.461,0.47,0.461,0.47,687230132.0,320604245.0,0.467], ["2026-11-02T14:15:00.000+08:00",0.469,0.472,0.465,0.466,459926642.0,215970684.0,0.47], ["2026-11-02T14:30:00.000+08:00",0.467,0.468,0.465,0.467,119651100.0,55816515.0,0.466], ["2026-11-02T14:45:00.000+08:00",0.467,0.467,0.462,0.463,205241600.0,95317635.0,0.464], ["2026-11-02T15:00:00.000+08:00",0.463,0.465,0.462,0.463,192535000.0,89208311.0,0.463], ["2026-11-03T09:45:00.000+08:00",0.456,0.459,0.448,0.45,836101331.0,377938654.0,0.452], ["2026-11-03T10:00:00.000+08:00",0.45,0.458,0.448,0.455,356149400.0,161831748.0,0.454], ["2026-11-03T10:15:00.000+08:00",0.454,0.459,0.453,0.458,272234920.0,124362182.0,0.457], ["2026-11-03T10:30:00.000+08:00",0.457,0.458,0.453,0.453,154759380.0,70433217.0,0.455], ["2026-11-03T10:45:00.000+08:00",0.453,0.455,0.45,0.451,137091900.0,62019727.0,0.452], ["2026-11-03T11:00:00.000+08:00",0.451,0.452,0.449,0.45,172965800.0,77862126.0,0.45], ["2026-11-03T11:15:00.000+08:00",0.45,0.451,0.448,0.45,202093800.0,90742816.0,0.449], ["2026-11-03T11:30:00.000+08:00",0.45,0.451,0.448,0.45,116027800.0,52067972.0,0.449], ["2026-11-03T13:15:00.000+08:00",0.45,0.45,0.441,0.442,344501057.0,153060094.0,0.444], ["2026-11-03T13:30:00.000+08:00",0.442,0.442,0.437,0.438,376287772.0,165376674.0,0.439], ["2026-11-03T13:45:00.000+08:00",0.438,0.441,0.436,0.437,242981428.0,106648296.0,0.439], ["2026-11-03T14:00:00.000+08:00",0.438,0.439,0.434,0.435,375011800.0,163262303.0,0.435], ["2026-11-03T14:15:00.000+08:00",0.434,0.439,0.431,0.431,416985200.0,181138534.0,0.434], ["2026-11-03T14:30:00.000+08:00",0.432,0.443,0.432,0.443,271750800.0,118554062.0,0.436], ["2026-11-03T14:45:00.000+08:00",0.443,0.446,0.439,0.441,195877599.0,86640883.0,0.442], ["2026-11-03T15:00:00.000+08:00",0.441,0.442,0.436,0.437,420850449.0,184468401.0,0.438], ["2026-11-04T09:45:00.000+08:00",0.439,0.448,0.436,0.447,1017234369.0,450109286.0,0.442], ["2026-11-04T10:00:00.000+08:00",0.446,0.459,0.443,0.451,1085859582.0,492599506.0,0.454], ["2026-11-04T10:15:00.000+08:00",0.451,0.455,0.45,0.452,463144700.0,209416057.0,0.452], ["2026-11-04T10:30:00.000+08:00",0.452,0.457,0.448,0.449,271868700.0,123031636.0,0.453], ["2026-11-04T10:45:00.000+08:00",0.449,0.449,0.445,0.447,209954800.0,93762135.0,0.447], ["2026-11-04T11:00:00.000+08:00",0.446,0.452,0.446,0.452,179953700.0,80834190.0,0.449], ["2026-11-04T11:15:00.000+08:00",0.453,0.456,0.447,0.456,277236754.0,125430950.0,0.452], ["2026-11-04T11:30:00.000+08:00",0.456,0.458,0.453,0.454,411058600.0,187391391.0,0.456], ["2026-11-04T13:15:00.000+08:00",0.455,0.461,0.453,0.453,609735031.0,279362358.0,0.458], ["2026-11-04T13:30:00.000+08:00",0.453,0.46,0.453,0.46,171742700.0,78412736.0,0.457], ["2026-11-04T13:45:00.000+08:00",0.46,0.481,0.46,0.481,1332274855.0,629811785.0,0.473], ["2026-11-04T14:00:00.000+08:00",0.481,0.481,0.481,0.481,121543794.0,58462565.0,0.481], ["2026-11-04T14:15:00.000+08:00",0.481,0.481,0.481,0.481,55267834.0,26583828.0,0.481], ["2026-11-04T14:30:00.000+08:00",0.481,0.481,0.481,0.481,34749300.0,16714413.0,0.481], ["2026-11-04T14:45:00.000+08:00",0.481,0.481,0.481,0.481,54639200.0,26281455.0,0.481], ["2026-11-04T15:00:00.000+08:00",0.481,0.481,0.481,0.481,33651600.0,16186420.0,0.481] ], "units": {"price":"CNY","amount":"元","volume":"unknown"}, "60m": [["2026-10-27T10:30:00.000+08:00",0.518,0.52,0.504,0.506,1395243178.0,714214543.0,0.512],["2026-10-27T11:30:00.000+08:00",0.505,0.506,0.496,0.5,1423256293.0,710731065.0,0.499],["2026-10-27T14:00:00.000+08:00",0.501,0.501,0.493,0.498,826312078.0,409867602.0,0.496],["2026-10-27T15:00:00.000+08:00",0.498,0.498,0.478,0.478,1459193933.0,709915909.0,0.487],["2026-10-28T10:30:00.000+08:00",0.487,0.5,0.481,0.486,2497920153.0,1223254220.0,0.49],["2026-10-28T11:30:00.000+08:00",0.486,0.499,0.482,0.494,1096519391.0,538926793.0,0.491],["2026-10-28T14:00:00.000+08:00",0.494,0.504,0.492,0.494,939289482.0,467756908.0,0.498],["2026-10-28T15:00:00.000+08:00",0.493,0.5,0.493,0.499,793484556.0,394778381.0,0.498],["2026-10-29T10:30:00.000+08:00",0.494,0.497,0.473,0.474,2094170914.0,1011481735.0,0.483],["2026-10-29T11:30:00.000+08:00",0.474,0.48,0.472,0.476,604606384.0,287439993.0,0.475],["2026-10-29T14:00:00.000+08:00",0.477,0.485,0.476,0.477,666960071.0,320655026.0,0.481],["2026-10-29T15:00:00.000+08:00",0.477,0.479,0.47,0.47,913043921.0,432757824.0,0.474],["2026-10-30T10:30:00.000+08:00",0.452,0.465,0.449,0.457,2248521116.0,1027577835.0,0.457],["2026-10-30T11:30:00.000+08:00",0.458,0.465,0.453,0.464,523200629.0,239200466.0,0.457],["2026-10-30T14:00:00.000+08:00",0.473,0.474,0.454,0.455,890707138.0,412924207.0,0.464],["2026-10-30T15:00:00.000+08:00",0.455,0.455,0.442,0.443,1294160676.0,580097260.0,0.448],["2026-11-02T10:30:00.000+08:00",0.449,0.455,0.443,0.445,1891440204.0,848608382.0,0.449],["2026-11-02T11:30:00.000+08:00",0.445,0.461,0.443,0.458,1189271019.0,537586879.0,0.452],["2026-11-02T14:00:00.000+08:00",0.46,0.47,0.45,0.47,1920377859.0,884334766.0,0.461],["2026-11-02T15:00:00.000+08:00",0.469,0.472,0.462,0.463,977354342.0,456313145.0,0.467],["2026-11-03T10:30:00.000+08:00",0.456,0.459,0.448,0.453,1619245031.0,734565801.0,0.454],["2026-11-03T11:30:00.000+08:00",0.453,0.455,0.448,0.45,628179300.0,282692641.0,0.45],["2026-11-03T14:00:00.000+08:00",0.45,0.45,0.434,0.435,1338782057.0,588347367.0,0.439],["2026-11-03T15:00:00.000+08:00",0.434,0.446,0.431,0.437,1305464048.0,570801880.0,0.437],["2026-11-04T10:30:00.000+08:00",0.439,0.459,0.436,0.449,2838107351.0,1275156485.0,0.449],["2026-11-04T11:30:00.000+08:00",0.449,0.458,0.445,0.454,1078203854.0,487418666.0,0.452],["2026-11-04T14:00:00.000+08:00",0.455,0.481,0.453,0.481,2235296380.0,1046049444.0,0.468],["2026-11-04T15:00:00.000+08:00",0.481,0.481,0.481,0.481,178307934.0,85766116.0,0.481]], "quality": {"quality_flag":"partial"} }, { "symbol": "600176", "windcode": "600176.SH", "name": "中国巨石", "15m": [ ["2026-10-27T09:45:00.000+08:00",31.35,31.6,31.2,31.28,21660918.0,680291076.0,31.41], ["2026-10-27T10:00:00.000+08:00",31.27,31.39,31.13,31.14,7856390.0,245376945.0,31.23], ["2026-10-27T10:15:00.000+08:00",31.14,31.54,31.09,31.49,9029703.0,282577860.0,31.29], ["2026-10-27T10:30:00.000+08:00",31.44,31.75,31.31,31.34,11547658.0,364560284.0,31.57], ["2026-10-27T10:45:00.000+08:00",31.36,31.4,31.19,31.2,3706100.0,115869196.0,31.26], ["2026-10-27T11:00:00.000+08:00",31.21,31.3,31.19,31.29,2957529.0,92346022.0,31.22], ["2026-10-27T11:15:00.000+08:00",31.3,31.37,31.2,31.25,2233543.0,69908002.0,31.3], ["2026-10-27T11:30:00.000+08:00",31.26,31.34,31.22,31.29,1542857.0,48253969.0,31.28], ["2026-10-27T13:15:00.000+08:00",31.28,31.28,30.98,31.04,4955000.0,153970975.0,31.07], ["2026-10-27T13:30:00.000+08:00",31.04,31.09,30.88,30.95,3880400.0,120139532.0,30.96], ["2026-10-27T13:45:00.000+08:00",30.95,31.17,30.92,31.03,2607800.0,80939223.0,31.04], ["2026-10-27T14:00:00.000+08:00",31.04,31.29,30.95,31.26,3752500.0,116721120.0,31.1], ["2026-10-27T14:15:00.000+08:00",31.26,31.26,31.0,31.03,2841500.0,88363160.0,31.1], ["2026-10-27T14:30:00.000+08:00",31.03,31.05,30.96,31.03,3417904.0,105945985.0,31.0], ["2026-10-27T14:45:00.000+08:00",31.04,31.1,30.8,30.8,5636930.0,174265314.0,30.91], ["2026-10-27T15:00:00.000+08:00",30.8,30.81,30.35,30.37,11125658.0,339889123.0,30.55], ["2026-10-28T09:45:00.000+08:00",30.9,31.46,30.63,31.42,25560068.0,792467865.0,31.0], ["2026-10-28T10:00:00.000+08:00",31.44,31.56,30.97,30.98,14959528.0,468154194.0,31.29], ["2026-10-28T10:15:00.000+08:00",30.98,31.2,30.85,31.14,7819664.0,242342500.0,30.99], ["2026-10-28T10:30:00.000+08:00",31.14,31.14,30.81,30.98,4850134.0,150208908.0,30.97], ["2026-10-28T10:45:00.000+08:00",30.99,31.06,30.91,31.0,2710016.0,83953648.0,30.98], ["2026-10-28T11:00:00.000+08:00",30.99,31.1,30.9,30.98,2759500.0,85568826.0,31.01], ["2026-10-28T11:15:00.000+08:00",30.96,31.42,30.95,31.31,6958801.0,217454080.0,31.25], ["2026-10-28T11:30:00.000+08:00",31.3,31.64,31.2,31.45,12207188.0,384431193.0,31.49], ["2026-10-28T13:15:00.000+08:00",31.45,31.62,31.33,31.6,7085219.0,223166883.0,31.5], ["2026-10-28T13:30:00.000+08:00",31.62,31.75,31.35,31.36,7549134.0,238380570.0,31.58], ["2026-10-28T13:45:00.000+08:00",31.36,31.36,31.14,31.21,6169039.0,192663250.0,31.23], ["2026-10-28T14:00:00.000+08:00",31.19,31.24,31.1,31.13,3193407.0,99491649.0,31.16], ["2026-10-28T14:15:00.000+08:00",31.12,31.32,31.12,31.21,3050423.0,95304732.0,31.24], ["2026-10-28T14:30:00.000+08:00",31.2,31.4,31.15,31.4,3611000.0,112961003.0,31.28], ["2026-10-28T14:45:00.000+08:00",31.4,31.4,31.26,31.35,4385008.0,137380338.0,31.33], ["2026-10-28T15:00:00.000+08:00",31.36,31.38,31.31,31.35,7450071.0,233490313.0,31.34], ["2026-10-29T09:45:00.000+08:00",30.98,31.22,30.48,30.55,20644939.0,636414587.0,30.83], ["2026-10-29T10:00:00.000+08:00",30.58,30.66,30.03,30.14,16072912.0,487904819.0,30.36], ["2026-10-29T10:15:00.000+08:00",30.16,30.38,29.9,29.91,11752400.0,353941631.0,30.12], ["2026-10-29T10:30:00.000+08:00",29.91,30.13,29.81,29.84,8895400.0,266654330.0,29.98], ["2026-10-29T10:45:00.000+08:00",29.85,29.93,29.73,29.92,7079653.0,211110960.0,29.82], ["2026-10-29T11:00:00.000+08:00",29.92,30.14,29.86,29.95,3690254.0,110685095.0,29.99], ["2026-10-29T11:15:00.000+08:00",29.96,30.0,29.78,29.82,3202620.0,95639071.0,29.86], ["2026-10-29T11:30:00.000+08:00",29.82,29.84,29.74,29.76,3344148.0,99608122.0,29.79], ["2026-10-29T13:15:00.000+08:00",29.89,30.26,29.89,30.03,5875943.0,176851530.0,30.1], ["2026-10-29T13:30:00.000+08:00",30.03,30.3,29.92,29.97,3756713.0,113127680.0,30.11], ["2026-10-29T13:45:00.000+08:00",29.96,29.99,29.8,29.8,2613703.0,78151670.0,29.9], ["2026-10-29T14:00:00.000+08:00",29.8,29.92,29.65,29.69,5679823.0,168937236.0,29.74], ["2026-10-29T14:15:00.000+08:00",29.67,29.69,29.5,29.54,5609800.0,165872269.0,29.57], ["2026-10-29T14:30:00.000+08:00",29.54,29.69,29.54,29.58,4706384.0,139376420.0,29.61], ["2026-10-29T14:45:00.000+08:00",29.57,29.6,29.37,29.43,9227586.0,271766106.0,29.45], ["2026-10-29T15:00:00.000+08:00",29.43,29.49,29.32,29.32,10113306.0,297235259.0,29.39], ["2026-10-30T09:45:00.000+08:00",28.0,28.17,27.56,27.62,33278523.0,928621868.0,27.9], ["2026-10-30T10:00:00.000+08:00",27.6,28.15,27.2,28.11,21284403.0,585302584.0,27.5], ["2026-10-30T10:15:00.000+08:00",28.12,28.47,27.9,28.43,10813374.0,304689441.0,28.18], ["2026-10-30T10:30:00.000+08:00",28.43,28.9,28.39,28.53,9382921.0,268740089.0,28.64], ["2026-10-30T10:45:00.000+08:00",28.53,28.57,28.31,28.34,4532636.0,128827585.0,28.42], ["2026-10-30T11:00:00.000+08:00",28.34,28.42,28.23,28.28,2962378.0,83854271.0,28.31], ["2026-10-30T11:15:00.000+08:00",28.3,28.39,28.13,28.16,3321945.0,93796547.0,28.24], ["2026-10-30T11:30:00.000+08:00",28.16,28.81,28.16,28.81,4370100.0,124300860.0,28.44], ["2026-10-30T13:15:00.000+08:00",28.9,29.22,28.74,28.74,11520783.0,334017147.0,28.99], ["2026-10-30T13:30:00.000+08:00",28.74,28.77,28.53,28.59,3624860.0,103826500.0,28.64], ["2026-10-30T13:45:00.000+08:00",28.6,28.63,28.34,28.37,4407505.0,125616923.0,28.5], ["2026-10-30T14:00:00.000+08:00",28.38,28.47,28.24,28.29,3575989.0,101353671.0,28.34], ["2026-10-30T14:15:00.000+08:00",28.29,28.3,28.01,28.07,5459200.0,153581382.0,28.13], ["2026-10-30T14:30:00.000+08:00",28.07,28.25,28.05,28.06,5120700.0,143944484.0,28.11], ["2026-10-30T14:45:00.000+08:00",28.06,28.07,27.78,27.94,10144017.0,283033369.0,27.9], ["2026-10-30T15:00:00.000+08:00",27.93,27.95,27.68,27.68,11360882.0,315253562.0,27.75], ["2026-11-02T09:45:00.000+08:00",28.0,28.41,27.45,28.13,24410075.0,684057692.0,28.02], ["2026-11-02T10:00:00.000+08:00",28.23,28.25,27.79,27.8,10011468.0,280251474.0,27.99], ["2026-11-02T10:15:00.000+08:00",27.78,28.28,27.65,28.08,9393106.0,262144505.0,27.91], ["2026-11-02T10:30:00.000+08:00",28.07,28.2,27.93,27.97,4749100.0,133173763.0,28.04], ["2026-11-02T10:45:00.000+08:00",27.94,27.98,27.76,27.76,5569811.0,155015436.0,27.83], ["2026-11-02T11:00:00.000+08:00",27.75,27.85,27.73,27.8,2477600.0,68829593.0,27.78], ["2026-11-02T11:15:00.000+08:00",27.79,28.19,27.74,28.18,4989600.0,139879885.0,28.03], ["2026-11-02T11:30:00.000+08:00",28.19,28.63,28.15,28.51,15127802.0,429210305.0,28.37], ["2026-11-02T13:15:00.000+08:00",28.55,28.65,27.92,27.92,10112278.0,285083029.0,28.19], ["2026-11-02T13:30:00.000+08:00",27.92,27.97,27.82,27.87,4847700.0,135276357.0,27.91], ["2026-11-02T13:45:00.000+08:00",27.88,28.25,27.88,28.16,4877600.0,137129901.0,28.11], ["2026-11-02T14:00:00.000+08:00",28.17,28.45,28.16,28.43,7197708.0,203674925.0,28.3], ["2026-11-02T14:15:00.000+08:00",28.43,28.54,28.24,28.32,7231916.0,205532136.0,28.42], ["2026-11-02T14:30:00.000+08:00",28.31,28.33,28.23,28.27,3269380.0,92447098.0,28.28], ["2026-11-02T14:45:00.000+08:00",28.27,28.27,28.16,28.17,4322320.0,121862366.0,28.19], ["2026-11-02T15:00:00.000+08:00",28.17,28.24,28.15,28.18,5840667.0,164567766.0,28.18], ["2026-11-03T09:45:00.000+08:00",27.68,27.73,27.06,27.34,24379811.0,665992822.0,27.32], ["2026-11-03T10:00:00.000+08:00",27.35,27.96,27.21,27.74,12516730.0,346136054.0,27.65], ["2026-11-03T10:15:00.000+08:00",27.74,28.42,27.7,28.09,11759399.0,331140845.0,28.16], ["2026-11-03T10:30:00.000+08:00",28.08,28.11,27.91,27.93,5456093.0,152774368.0,28.0], ["2026-11-03T10:45:00.000+08:00",27.93,27.97,27.75,27.75,4873900.0,135714220.0,27.85], ["2026-11-03T11:00:00.000+08:00",27.75,27.8,27.55,27.63,5011140.0,138650722.0,27.67], ["2026-11-03T11:15:00.000+08:00",27.63,27.73,27.57,27.71,3002900.0,83054339.0,27.66], ["2026-11-03T11:30:00.000+08:00",27.72,27.77,27.64,27.69,1971832.0,54597357.0,27.69], ["2026-11-03T13:15:00.000+08:00",27.66,27.66,27.05,27.11,9981302.0,272119848.0,27.26], ["2026-11-03T13:30:00.000+08:00",27.11,27.14,26.83,26.86,10501967.0,283647996.0,27.01], ["2026-11-03T13:45:00.000+08:00",26.87,27.14,26.84,26.85,6029857.0,162639025.0,26.97], ["2026-11-03T14:00:00.000+08:00",26.84,26.91,26.75,26.77,6697956.0,179630604.0,26.82], ["2026-11-03T14:15:00.000+08:00",26.78,26.94,26.53,26.54,7524100.0,201054100.0,26.72], ["2026-11-03T14:30:00.000+08:00",26.54,26.99,26.48,26.98,9285833.0,247525666.0,26.66], ["2026-11-03T14:45:00.000+08:00",26.98,27.06,26.78,26.8,8304612.0,223521253.0,26.92], ["2026-11-03T15:00:00.000+08:00",26.8,26.86,26.64,26.68,10155016.0,271513567.0,26.74], ["2026-11-04T09:45:00.000+08:00",26.97,27.39,26.64,27.06,22597321.0,612361119.0,27.1], ["2026-11-04T10:00:00.000+08:00",27.06,27.28,26.96,26.99,7651413.0,207480302.0,27.12], ["2026-11-04T10:15:00.000+08:00",27.0,27.03,26.8,26.88,6113344.0,164437815.0,26.9], ["2026-11-04T10:30:00.000+08:00",26.88,27.05,26.56,26.57,7110078.0,190274495.0,26.76], ["2026-11-04T10:45:00.000+08:00",26.58,26.6,26.38,26.45,7676950.0,203393173.0,26.49], ["2026-11-04T11:00:00.000+08:00",26.43,26.68,26.39,26.59,3680500.0,97461223.0,26.48], ["2026-11-04T11:15:00.000+08:00",26.6,26.65,26.18,26.53,7798600.0,205293192.0,26.32], ["2026-11-04T11:30:00.000+08:00",26.55,26.57,26.3,26.36,3282400.0,86793279.0,26.44], ["2026-11-04T13:15:00.000+08:00",26.45,26.76,26.0,26.01,12304600.0,323746004.0,26.31], ["2026-11-04T13:30:00.000+08:00",26.02,26.61,26.0,26.61,5942900.0,155686016.0,26.2], ["2026-11-04T13:45:00.000+08:00",26.65,27.51,26.63,27.5,25568330.0,694732681.0,27.17], ["2026-11-04T14:00:00.000+08:00",27.52,28.18,27.52,28.18,24056788.0,669201979.0,27.82], ["2026-11-04T14:15:00.000+08:00",28.19,28.55,28.18,28.24,22730232.0,643943846.0,28.33], ["2026-11-04T14:30:00.000+08:00",28.24,28.97,28.23,28.87,19070547.0,546377688.0,28.65], ["2026-11-04T14:45:00.000+08:00",28.85,29.19,28.74,28.75,18845810.0,546525521.0,29.0], ["2026-11-04T15:00:00.000+08:00",28.75,28.93,28.75,28.93,12826609.0,370245885.0,28.87] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",31.35,31.75,31.09,31.34,50094669.0,1572806165.0,31.4],["2026-10-27T11:30:00.000+08:00",31.36,31.4,31.19,31.29,10440029.0,326377189.0,31.26],["2026-10-27T14:00:00.000+08:00",31.28,31.29,30.88,31.26,15195700.0,471770850.0,31.05],["2026-10-27T15:00:00.000+08:00",31.26,31.26,30.35,30.37,23021992.0,708463582.0,30.77],["2026-10-28T10:30:00.000+08:00",30.9,31.56,30.63,30.98,53189394.0,1653173467.0,31.08],["2026-10-28T11:30:00.000+08:00",30.99,31.64,30.9,31.45,24635505.0,771407747.0,31.31],["2026-10-28T14:00:00.000+08:00",31.45,31.75,31.1,31.13,23996799.0,753702352.0,31.41],["2026-10-28T15:00:00.000+08:00",31.12,31.4,31.12,31.35,18496502.0,579136386.0,31.31],["2026-10-29T10:30:00.000+08:00",30.98,31.22,29.81,29.84,57365651.0,1744915367.0,30.42],["2026-10-29T11:30:00.000+08:00",29.85,30.14,29.73,29.76,17316675.0,517043248.0,29.86],["2026-10-29T14:00:00.000+08:00",29.89,30.3,29.65,29.69,17926182.0,537068116.0,29.96],["2026-10-29T15:00:00.000+08:00",29.67,29.69,29.32,29.32,29657076.0,874250054.0,29.48],["2026-10-30T10:30:00.000+08:00",28.0,28.9,27.2,28.53,74759221.0,2087353982.0,27.92],["2026-10-30T11:30:00.000+08:00",28.53,28.81,28.13,28.81,15187059.0,430779263.0,28.36],["2026-10-30T14:00:00.000+08:00",28.9,29.22,28.24,28.29,23129137.0,664814241.0,28.74],["2026-10-30T15:00:00.000+08:00",28.29,28.3,27.68,27.68,32084799.0,895812797.0,27.92],["2026-11-02T10:30:00.000+08:00",28.0,28.41,27.45,27.97,48563749.0,1359627434.0,28.0],["2026-11-02T11:30:00.000+08:00",27.94,28.63,27.73,28.51,28164813.0,792935219.0,28.15],["2026-11-02T14:00:00.000+08:00",28.55,28.65,27.82,28.43,27035286.0,761164212.0,28.15],["2026-11-02T15:00:00.000+08:00",28.43,28.54,28.15,28.18,20664283.0,584409366.0,28.28],["2026-11-03T10:30:00.000+08:00",27.68,28.42,27.06,27.93,54112033.0,1496044089.0,27.65],["2026-11-03T11:30:00.000+08:00",27.93,27.97,27.55,27.69,14859772.0,412016638.0,27.73],["2026-11-03T14:00:00.000+08:00",27.66,27.66,26.75,26.77,33211082.0,898037473.0,27.04],["2026-11-03T15:00:00.000+08:00",26.78,27.06,26.48,26.68,35269561.0,943614586.0,26.75],["2026-11-04T10:30:00.000+08:00",26.97,27.39,26.56,26.57,43472156.0,1174553731.0,27.02],["2026-11-04T11:30:00.000+08:00",26.58,26.68,26.18,26.36,22438450.0,592940867.0,26.43],["2026-11-04T14:00:00.000+08:00",26.45,28.18,26.0,28.18,67872618.0,1843366680.0,27.16],["2026-11-04T15:00:00.000+08:00",28.19,29.19,28.18,28.93,73473198.0,2107092940.0,28.68]], "quality": {"quality_flag":"partial"} }, { "symbol": "601208", "windcode": "601208.SH", "name": "东材科技", "15m": [ ["2026-10-27T09:45:00.000+08:00",36.66,37.3,36.66,36.82,8803169.0,325655623.0,36.99], ["2026-10-27T10:00:00.000+08:00",36.85,36.87,36.48,36.49,4131814.0,151573915.0,36.68], ["2026-10-27T10:15:00.000+08:00",36.48,36.88,36.3,36.72,3179766.0,116151590.0,36.53], ["2026-10-27T10:30:00.000+08:00",36.71,37.06,36.19,36.24,2400500.0,87937410.0,36.63], ["2026-10-27T10:45:00.000+08:00",36.24,36.34,36.02,36.2,1886494.0,68243501.0,36.17], ["2026-10-27T11:00:00.000+08:00",36.19,36.23,36.08,36.2,845000.0,30556168.0,36.16], ["2026-10-27T11:15:00.000+08:00",36.2,36.44,36.11,36.25,1058000.0,38372041.0,36.27], ["2026-10-27T11:30:00.000+08:00",36.26,36.4,36.16,36.29,727700.0,26406938.0,36.29], ["2026-10-27T13:15:00.000+08:00",36.3,36.34,35.82,36.0,2012300.0,72448907.0,36.0], ["2026-10-27T13:30:00.000+08:00",35.99,36.03,35.68,35.76,1048400.0,37567165.0,35.83], ["2026-10-27T13:45:00.000+08:00",35.76,36.08,35.7,35.86,1068600.0,38350142.0,35.89], ["2026-10-27T14:00:00.000+08:00",35.86,36.05,35.62,35.94,1454700.0,52146561.0,35.85], ["2026-10-27T14:15:00.000+08:00",35.97,36.0,35.53,35.55,1548616.0,55285126.0,35.7], ["2026-10-27T14:30:00.000+08:00",35.54,35.54,35.35,35.46,1618322.0,57363650.0,35.45], ["2026-10-27T14:45:00.000+08:00",35.47,35.59,35.19,35.23,2383100.0,84159844.0,35.32], ["2026-10-27T15:00:00.000+08:00",35.22,35.24,34.66,34.71,3772531.0,131768293.0,34.93], ["2026-10-28T09:45:00.000+08:00",36.75,37.29,36.05,37.28,18147828.0,664848826.0,36.64], ["2026-10-28T10:00:00.000+08:00",37.3,37.86,37.29,37.5,9735034.0,365857309.0,37.58], ["2026-10-28T10:15:00.000+08:00",37.5,37.94,37.28,37.63,6493304.0,244242399.0,37.61], ["2026-10-28T10:30:00.000+08:00",37.63,37.65,37.1,37.27,3680100.0,137329125.0,37.32], ["2026-10-28T10:45:00.000+08:00",37.31,37.57,37.09,37.2,1993662.0,74442988.0,37.34], ["2026-10-28T11:00:00.000+08:00",37.2,37.32,36.97,37.12,1746100.0,64843397.0,37.14], ["2026-10-28T11:15:00.000+08:00",37.09,38.18,37.04,37.53,10300391.0,390556618.0,37.92], ["2026-10-28T11:30:00.000+08:00",37.57,38.14,37.44,37.83,3029900.0,114689760.0,37.85], ["2026-10-28T13:15:00.000+08:00",37.82,38.17,37.65,38.16,3102106.0,117663368.0,37.93], ["2026-10-28T13:30:00.000+08:00",38.18,38.18,37.1,37.21,17175650.0,653012491.0,38.02], ["2026-10-28T13:45:00.000+08:00",37.2,37.2,36.91,36.98,4052100.0,150215517.0,37.07], ["2026-10-28T14:00:00.000+08:00",36.98,37.01,36.74,36.78,2109900.0,77824999.0,36.89], ["2026-10-28T14:15:00.000+08:00",36.76,37.19,36.75,36.9,2506200.0,92703861.0,36.99], ["2026-10-28T14:30:00.000+08:00",36.9,37.35,36.86,37.34,1831117.0,68030633.0,37.15], ["2026-10-28T14:45:00.000+08:00",37.34,37.62,37.28,37.5,3012505.0,112712140.0,37.41], ["2026-10-28T15:00:00.000+08:00",37.5,37.59,37.38,37.59,3770811.0,141438446.0,37.51], ["2026-10-29T09:45:00.000+08:00",36.27,37.4,35.57,35.9,19760491.0,719554751.0,36.41], ["2026-10-29T10:00:00.000+08:00",35.9,36.04,35.15,35.44,9164299.0,325778813.0,35.55], ["2026-10-29T10:15:00.000+08:00",35.42,35.93,35.22,35.24,4370550.0,155664757.0,35.62], ["2026-10-29T10:30:00.000+08:00",35.21,35.41,35.12,35.22,4513109.0,159131306.0,35.26], ["2026-10-29T10:45:00.000+08:00",35.21,35.21,35.04,35.13,2971800.0,104371650.0,35.12], ["2026-10-29T11:00:00.000+08:00",35.13,35.43,35.07,35.24,2221800.0,78329127.0,35.25], ["2026-10-29T11:15:00.000+08:00",35.24,35.34,35.05,35.11,2012300.0,70685759.0,35.13], ["2026-10-29T11:30:00.000+08:00",35.1,35.1,34.88,34.94,2736000.0,95719381.0,34.99], ["2026-10-29T13:15:00.000+08:00",34.95,35.86,34.95,35.3,4961036.0,175981111.0,35.47], ["2026-10-29T13:30:00.000+08:00",35.28,35.78,35.17,35.23,1873200.0,66440566.0,35.47], ["2026-10-29T13:45:00.000+08:00",35.22,35.26,35.0,35.0,1195829.0,42049533.0,35.16], ["2026-10-29T14:00:00.000+08:00",35.0,35.23,34.75,34.84,2541000.0,88863509.0,34.97], ["2026-10-29T14:15:00.000+08:00",34.84,34.88,34.71,34.79,1876887.0,65319087.0,34.8], ["2026-10-29T14:30:00.000+08:00",34.79,35.05,34.79,34.91,1836100.0,64086743.0,34.9], ["2026-10-29T14:45:00.000+08:00",34.9,34.93,34.69,34.83,2921419.0,101599945.0,34.78], ["2026-10-29T15:00:00.000+08:00",34.83,34.83,34.6,34.6,3611659.0,125373303.0,34.71], ["2026-10-30T09:45:00.000+08:00",32.87,33.17,32.35,32.35,13887631.0,453836372.0,32.68], ["2026-10-30T10:00:00.000+08:00",32.32,33.15,32.0,33.12,7620798.0,246699704.0,32.37], ["2026-10-30T10:15:00.000+08:00",33.13,34.05,32.76,33.9,6352200.0,212394436.0,33.44], ["2026-10-30T10:30:00.000+08:00",33.8,34.6,33.77,33.83,4029993.0,137334424.0,34.08], ["2026-10-30T10:45:00.000+08:00",33.84,33.97,33.71,33.73,2055649.0,69558673.0,33.84], ["2026-10-30T11:00:00.000+08:00",33.73,33.94,33.56,33.66,1891594.0,63780724.0,33.72], ["2026-10-30T11:15:00.000+08:00",33.68,33.8,33.44,33.58,1366238.0,45927503.0,33.62], ["2026-10-30T11:30:00.000+08:00",33.57,34.66,33.53,34.66,1916200.0,65333578.0,34.1], ["2026-10-30T13:15:00.000+08:00",34.8,35.18,34.57,34.6,5136000.0,179212315.0,34.89], ["2026-10-30T13:30:00.000+08:00",34.58,34.6,34.18,34.22,1539875.0,52926594.0,34.37], ["2026-10-30T13:45:00.000+08:00",34.24,34.3,33.92,33.97,1549500.0,52827728.0,34.09], ["2026-10-30T14:00:00.000+08:00",33.98,34.01,33.77,33.8,1288700.0,43637490.0,33.86], ["2026-10-30T14:15:00.000+08:00",33.78,33.8,33.4,33.45,2069400.0,69487689.0,33.58], ["2026-10-30T14:30:00.000+08:00",33.45,33.64,33.34,33.36,1821300.0,60892142.0,33.43], ["2026-10-30T14:45:00.000+08:00",33.35,33.36,32.92,33.13,4192740.0,138853451.0,33.12], ["2026-10-30T15:00:00.000+08:00",33.13,33.13,32.8,32.91,3765230.0,123993441.0,32.93], ["2026-11-02T09:45:00.000+08:00",33.53,34.0,32.26,32.75,12701070.0,419224547.0,33.01], ["2026-11-02T10:00:00.000+08:00",32.93,32.99,32.13,32.23,5440776.0,176601405.0,32.46], ["2026-11-02T10:15:00.000+08:00",32.23,32.89,32.08,32.72,4386900.0,142274313.0,32.43], ["2026-11-02T10:30:00.000+08:00",32.7,33.06,32.49,32.77,2791000.0,91468608.0,32.77], ["2026-11-02T10:45:00.000+08:00",32.73,32.92,32.56,32.59,2339800.0,76453693.0,32.68], ["2026-11-02T11:00:00.000+08:00",32.58,32.76,32.51,32.62,1066900.0,34798518.0,32.62], ["2026-11-02T11:15:00.000+08:00",32.6,33.26,32.51,33.26,1918900.0,63242046.0,32.96], ["2026-11-02T11:30:00.000+08:00",33.26,33.8,33.14,33.63,3535996.0,118248350.0,33.44], ["2026-11-02T13:15:00.000+08:00",33.68,33.84,32.9,32.9,4092652.0,136463158.0,33.34], ["2026-11-02T13:30:00.000+08:00",32.89,33.0,32.82,32.93,1616700.0,53255754.0,32.94], ["2026-11-02T13:45:00.000+08:00",32.92,33.5,32.92,33.35,2036700.0,67783399.0,33.28], ["2026-11-02T14:00:00.000+08:00",33.36,33.78,33.29,33.68,3175476.0,106455791.0,33.52], ["2026-11-02T14:15:00.000+08:00",33.7,33.77,33.36,33.47,1925418.0,64595399.0,33.55], ["2026-11-02T14:30:00.000+08:00",33.49,33.61,33.39,33.44,1478200.0,49510216.0,33.49], ["2026-11-02T14:45:00.000+08:00",33.42,33.46,33.19,33.21,2024082.0,67318982.0,33.26], ["2026-11-02T15:00:00.000+08:00",33.21,33.33,33.17,33.33,2714418.0,90256742.0,33.25], ["2026-11-03T09:45:00.000+08:00",32.42,32.66,31.8,32.22,10337976.0,332229820.0,32.14], ["2026-11-03T10:00:00.000+08:00",32.25,32.67,31.98,32.47,3953513.0,127933271.0,32.36], ["2026-11-03T10:15:00.000+08:00",32.47,33.15,32.36,32.51,3652600.0,119826945.0,32.81], ["2026-11-03T10:30:00.000+08:00",32.48,32.53,32.16,32.17,2973600.0,96242775.0,32.37], ["2026-11-03T10:45:00.000+08:00",32.16,32.25,31.86,31.87,3931648.0,125827476.0,32.0], ["2026-11-03T11:00:00.000+08:00",31.85,31.93,31.68,31.74,3740700.0,118950050.0,31.8], ["2026-11-03T11:15:00.000+08:00",31.74,31.75,31.48,31.56,3934149.0,124339965.0,31.61], ["2026-11-03T11:30:00.000+08:00",31.56,31.64,31.4,31.55,2330035.0,73402530.0,31.5], ["2026-11-03T13:15:00.000+08:00",31.55,31.57,30.69,30.8,6702705.0,207818317.0,31.01], ["2026-11-03T13:30:00.000+08:00",30.79,30.84,30.52,30.53,4421952.0,135602817.0,30.67], ["2026-11-03T13:45:00.000+08:00",30.53,31.07,30.51,30.67,3339124.0,102861167.0,30.8], ["2026-11-03T14:00:00.000+08:00",30.67,30.75,30.55,30.61,1854700.0,56815328.0,30.63], ["2026-11-03T14:15:00.000+08:00",30.6,30.79,30.23,30.26,3429400.0,104602928.0,30.5], ["2026-11-03T14:30:00.000+08:00",30.26,30.93,30.14,30.87,3724739.0,113370098.0,30.44], ["2026-11-03T14:45:00.000+08:00",30.89,30.91,30.46,30.52,2308000.0,70823241.0,30.69], ["2026-11-03T15:00:00.000+08:00",30.52,30.56,30.27,30.28,4164010.0,126547101.0,30.39], ["2026-11-04T09:45:00.000+08:00",30.54,30.68,29.68,30.1,9430727.0,284895727.0,30.21], ["2026-11-04T10:00:00.000+08:00",30.06,30.65,30.01,30.27,4941948.0,150265979.0,30.41], ["2026-11-04T10:15:00.000+08:00",30.27,30.39,30.01,30.11,3185252.0,96136763.0,30.18], ["2026-11-04T10:30:00.000+08:00",30.09,30.49,29.79,29.8,3778478.0,113545265.0,30.05], ["2026-11-04T10:45:00.000+08:00",29.81,29.98,29.72,29.87,2299300.0,68602791.0,29.84], ["2026-11-04T11:00:00.000+08:00",29.86,30.12,29.77,30.07,1545938.0,46244585.0,29.91], ["2026-11-04T11:15:00.000+08:00",30.12,30.17,29.56,29.99,2290510.0,68223716.0,29.79], ["2026-11-04T11:30:00.000+08:00",30.05,30.07,29.7,29.74,1374337.0,41131996.0,29.93], ["2026-11-04T13:15:00.000+08:00",29.9,30.28,29.16,29.23,4441542.0,132084688.0,29.74], ["2026-11-04T13:30:00.000+08:00",29.21,29.91,29.2,29.91,2593000.0,76365103.0,29.45], ["2026-11-04T13:45:00.000+08:00",29.98,31.35,29.95,31.32,9599294.0,295092519.0,30.74], ["2026-11-04T14:00:00.000+08:00",31.33,32.5,31.33,32.5,9819484.0,312567560.0,31.83], ["2026-11-04T14:15:00.000+08:00",32.5,33.19,32.5,32.65,8185022.0,268622172.0,32.82], ["2026-11-04T14:30:00.000+08:00",32.64,33.31,32.63,33.31,11136463.0,369712803.0,33.2], ["2026-11-04T14:45:00.000+08:00",33.31,33.31,33.31,33.31,1382100.0,46037751.0,33.31], ["2026-11-04T15:00:00.000+08:00",33.31,33.31,33.31,33.31,933400.0,31091554.0,33.31] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",36.66,37.3,36.19,36.24,18515249.0,681318538.0,36.8],["2026-10-27T11:30:00.000+08:00",36.24,36.44,36.02,36.29,4517194.0,163578648.0,36.21],["2026-10-27T14:00:00.000+08:00",36.3,36.34,35.62,35.94,5584000.0,200512775.0,35.91],["2026-10-27T15:00:00.000+08:00",35.97,36.0,34.66,34.71,9322569.0,328576913.0,35.25],["2026-10-28T10:30:00.000+08:00",36.75,37.94,36.05,37.27,38056266.0,1412277659.0,37.11],["2026-10-28T11:30:00.000+08:00",37.31,38.18,36.97,37.83,17070053.0,644532763.0,37.76],["2026-10-28T14:00:00.000+08:00",37.82,38.18,36.74,36.78,26439756.0,998716375.0,37.77],["2026-10-28T15:00:00.000+08:00",36.76,37.62,36.75,37.59,11120633.0,414885080.0,37.31],["2026-10-29T10:30:00.000+08:00",36.27,37.4,35.12,35.22,37808449.0,1360129627.0,35.97],["2026-10-29T11:30:00.000+08:00",35.21,35.43,34.88,34.94,9941900.0,349105917.0,35.11],["2026-10-29T14:00:00.000+08:00",34.95,35.86,34.75,34.84,10571065.0,373334719.0,35.32],["2026-10-29T15:00:00.000+08:00",34.84,35.05,34.6,34.6,10246065.0,356379078.0,34.78],["2026-10-30T10:30:00.000+08:00",32.87,34.6,32.0,33.83,31890622.0,1050264936.0,32.93],["2026-10-30T11:30:00.000+08:00",33.84,34.66,33.44,34.66,7229681.0,244600478.0,33.83],["2026-10-30T14:00:00.000+08:00",34.8,35.18,33.77,33.8,9514075.0,328604127.0,34.54],["2026-10-30T15:00:00.000+08:00",33.78,33.8,32.8,32.91,11848670.0,393226723.0,33.19],["2026-11-02T10:30:00.000+08:00",33.53,34.0,32.08,32.77,25319746.0,829568873.0,32.76],["2026-11-02T11:30:00.000+08:00",32.73,33.8,32.51,33.63,8861596.0,292742607.0,33.03],["2026-11-02T14:00:00.000+08:00",33.68,33.84,32.82,33.68,10921528.0,363958102.0,33.32],["2026-11-02T15:00:00.000+08:00",33.7,33.77,33.17,33.33,8142118.0,271681339.0,33.37],["2026-11-03T10:30:00.000+08:00",32.42,33.15,31.8,32.17,20917689.0,676232811.0,32.33],["2026-11-03T11:30:00.000+08:00",32.16,32.25,31.4,31.55,13936532.0,442520021.0,31.75],["2026-11-03T14:00:00.000+08:00",31.55,31.57,30.51,30.61,16318481.0,503097629.0,30.83],["2026-11-03T15:00:00.000+08:00",30.6,30.93,30.14,30.28,13626149.0,415343368.0,30.48],["2026-11-04T10:30:00.000+08:00",30.54,30.68,29.68,29.8,21336405.0,644843734.0,30.22],["2026-11-04T11:30:00.000+08:00",29.81,30.17,29.56,29.74,7510085.0,224203088.0,29.85],["2026-11-04T14:00:00.000+08:00",29.9,32.5,29.16,32.5,26453320.0,816109870.0,30.85],["2026-11-04T15:00:00.000+08:00",32.5,33.31,32.5,33.31,21636985.0,715464280.0,33.07]], "quality": {"quality_flag":"partial"} }, { "symbol": "000636", "windcode": "000636.SZ", "name": "风华高科", "15m": [ ["2026-10-27T09:45:00.000+08:00",37.95,38.58,37.73,37.74,14911408.0,568886244.0,38.15], ["2026-10-27T10:00:00.000+08:00",37.74,37.97,37.46,37.5,5267429.0,198485405.0,37.68], ["2026-10-27T10:15:00.000+08:00",37.5,37.85,37.28,37.7,4271400.0,160057240.0,37.47], ["2026-10-27T10:30:00.000+08:00",37.7,38.03,37.25,37.28,3350315.0,125945555.0,37.59], ["2026-10-27T10:45:00.000+08:00",37.29,37.29,36.96,37.07,3502300.0,130062840.0,37.14], ["2026-10-27T11:00:00.000+08:00",37.07,37.18,37.04,37.16,1459246.0,54151889.0,37.11], ["2026-10-27T11:15:00.000+08:00",37.16,37.42,37.09,37.19,1383981.0,51584106.0,37.27], ["2026-10-27T11:30:00.000+08:00",37.18,37.37,37.14,37.27,992419.0,36994912.0,37.28], ["2026-10-27T13:15:00.000+08:00",37.26,37.28,36.95,37.03,2055600.0,76157971.0,37.05], ["2026-10-27T13:30:00.000+08:00",37.04,37.09,36.73,36.84,2767800.0,101980333.0,36.85], ["2026-10-27T13:45:00.000+08:00",36.84,37.23,36.75,36.95,1765274.0,65254321.0,36.97], ["2026-10-27T14:00:00.000+08:00",36.94,37.14,36.75,37.08,2292933.0,84665991.0,36.92], ["2026-10-27T14:15:00.000+08:00",37.07,37.08,36.71,36.71,1602100.0,59016469.0,36.84], ["2026-10-27T14:30:00.000+08:00",36.72,36.72,36.56,36.68,2672160.0,97903078.0,36.64], ["2026-10-27T14:45:00.000+08:00",36.68,36.8,36.25,36.39,4523198.0,165036227.0,36.49], ["2026-10-27T15:00:00.000+08:00",36.38,36.39,35.92,35.92,7536163.0,272043875.0,36.1], ["2026-10-28T09:45:00.000+08:00",36.63,36.88,36.1,36.85,14918151.0,545278529.0,36.55], ["2026-10-28T10:00:00.000+08:00",36.85,37.2,36.54,36.58,7987400.0,294381212.0,36.86], ["2026-10-28T10:15:00.000+08:00",36.57,36.58,36.23,36.33,4709021.0,171337520.0,36.38], ["2026-10-28T10:30:00.000+08:00",36.33,36.35,35.94,36.12,3938500.0,142254149.0,36.12], ["2026-10-28T10:45:00.000+08:00",36.14,36.29,36.05,36.16,1722501.0,62302499.0,36.17], ["2026-10-28T11:00:00.000+08:00",36.17,36.4,36.04,36.23,2159300.0,78266611.0,36.25], ["2026-10-28T11:15:00.000+08:00",36.2,36.75,36.19,36.67,3884800.0,141638439.0,36.46], ["2026-10-28T11:30:00.000+08:00",36.65,37.09,36.6,36.81,5125149.0,188983637.0,36.87], ["2026-10-28T13:15:00.000+08:00",36.82,37.0,36.7,37.0,3129252.0,115405729.0,36.88], ["2026-10-28T13:30:00.000+08:00",37.0,37.16,36.76,36.77,3426500.0,126804673.0,37.01], ["2026-10-28T13:45:00.000+08:00",36.77,36.77,36.51,36.61,2807700.0,102867333.0,36.64], ["2026-10-28T14:00:00.000+08:00",36.61,36.63,36.36,36.43,2372200.0,86586663.0,36.5], ["2026-10-28T14:15:00.000+08:00",36.4,36.75,36.4,36.5,2341650.0,85729938.0,36.61], ["2026-10-28T14:30:00.000+08:00",36.5,36.8,36.46,36.79,2030703.0,74370006.0,36.62], ["2026-10-28T14:45:00.000+08:00",36.8,36.84,36.65,36.81,3045498.0,111873836.0,36.73], ["2026-10-28T15:00:00.000+08:00",36.81,36.9,36.78,36.9,4951344.0,182400905.0,36.84], ["2026-10-29T09:45:00.000+08:00",36.48,37.38,36.03,36.14,14771750.0,542459940.0,36.72], ["2026-10-29T10:00:00.000+08:00",36.18,36.28,35.27,35.52,8899642.0,318335056.0,35.77], ["2026-10-29T10:15:00.000+08:00",35.59,35.76,35.17,35.17,4865700.0,172535423.0,35.46], ["2026-10-29T10:30:00.000+08:00",35.17,35.44,35.11,35.19,3263955.0,115153161.0,35.28], ["2026-10-29T10:45:00.000+08:00",35.18,35.18,35.0,35.1,3719200.0,130446407.0,35.07], ["2026-10-29T11:00:00.000+08:00",35.1,35.47,35.01,35.28,2091514.0,73735335.0,35.25], ["2026-10-29T11:15:00.000+08:00",35.26,35.31,35.14,35.21,1105720.0,38928210.0,35.21], ["2026-10-29T11:30:00.000+08:00",35.22,35.22,35.06,35.08,1019300.0,35820855.0,35.14], ["2026-10-29T13:15:00.000+08:00",35.09,35.85,35.09,35.5,4375100.0,155867422.0,35.63], ["2026-10-29T13:30:00.000+08:00",35.51,35.96,35.45,35.49,2137000.0,76338946.0,35.72], ["2026-10-29T13:45:00.000+08:00",35.5,35.53,35.26,35.3,1674500.0,59326202.0,35.43], ["2026-10-29T14:00:00.000+08:00",35.28,35.5,35.1,35.15,2004652.0,70657032.0,35.25], ["2026-10-29T14:15:00.000+08:00",35.15,35.17,35.01,35.01,1888100.0,66172417.0,35.05], ["2026-10-29T14:30:00.000+08:00",35.02,35.16,35.0,35.06,2187406.0,76691306.0,35.06], ["2026-10-29T14:45:00.000+08:00",35.06,35.06,34.84,34.89,4170553.0,145615608.0,34.92], ["2026-10-29T15:00:00.000+08:00",34.87,34.89,34.75,34.77,5985908.0,208363856.0,34.81], ["2026-10-30T09:45:00.000+08:00",33.01,33.29,32.35,32.37,16609758.0,544503959.0,32.78], ["2026-10-30T10:00:00.000+08:00",32.38,32.95,31.85,32.94,9411230.0,303301194.0,32.23], ["2026-10-30T10:15:00.000+08:00",32.92,33.5,32.55,33.36,6843030.0,226056199.0,33.03], ["2026-10-30T10:30:00.000+08:00",33.4,34.3,33.36,33.61,6132921.0,207566532.0,33.84], ["2026-10-30T10:45:00.000+08:00",33.61,33.67,33.27,33.3,2761900.0,92322821.0,33.43], ["2026-10-30T11:00:00.000+08:00",33.3,33.47,33.15,33.17,1800400.0,59970870.0,33.31], ["2026-10-30T11:15:00.000+08:00",33.22,33.28,33.02,33.06,1522000.0,50433220.0,33.14], ["2026-10-30T11:30:00.000+08:00",33.07,33.8,33.05,33.8,2017295.0,67331928.0,33.38], ["2026-10-30T13:15:00.000+08:00",33.88,34.44,33.75,33.75,6273200.0,214135741.0,34.14], ["2026-10-30T13:30:00.000+08:00",33.72,33.75,33.34,33.39,2600328.0,87177107.0,33.53], ["2026-10-30T13:45:00.000+08:00",33.39,33.51,33.17,33.18,2360200.0,78692605.0,33.34], ["2026-10-30T14:00:00.000+08:00",33.18,33.26,33.03,33.09,1823100.0,60418963.0,33.14], ["2026-10-30T14:15:00.000+08:00",33.06,33.1,32.74,32.82,3040161.0,99964494.0,32.88], ["2026-10-30T14:30:00.000+08:00",32.81,32.99,32.73,32.76,2412856.0,79186905.0,32.82], ["2026-10-30T14:45:00.000+08:00",32.76,32.8,32.44,32.64,5324229.0,173580652.0,32.6], ["2026-10-30T15:00:00.000+08:00",32.63,32.64,32.24,32.26,7385991.0,239058282.0,32.37], ["2026-11-02T09:45:00.000+08:00",32.6,32.9,31.7,32.38,13349196.0,432515144.0,32.4], ["2026-11-02T10:00:00.000+08:00",32.5,32.58,32.01,32.09,5687203.0,183614016.0,32.29], ["2026-11-02T10:15:00.000+08:00",32.07,32.98,32.02,32.78,7140000.0,232191301.0,32.52], ["2026-11-02T10:30:00.000+08:00",32.77,32.87,32.48,32.56,3386730.0,110584986.0,32.65], ["2026-11-02T10:45:00.000+08:00",32.54,32.7,32.31,32.31,2445300.0,79335082.0,32.44], ["2026-11-02T11:00:00.000+08:00",32.29,32.42,32.19,32.31,1801400.0,58164678.0,32.29], ["2026-11-02T11:15:00.000+08:00",32.32,32.9,32.25,32.9,3257718.0,106368653.0,32.65], ["2026-11-02T11:30:00.000+08:00",32.91,33.33,32.8,33.17,6052368.0,199906017.0,33.03], ["2026-11-02T13:15:00.000+08:00",33.21,33.38,32.42,32.42,5248331.0,172143268.0,32.8], ["2026-11-02T13:30:00.000+08:00",32.42,32.51,32.32,32.44,2350200.0,76191665.0,32.42], ["2026-11-02T13:45:00.000+08:00",32.43,32.98,32.41,32.83,2897300.0,94884059.0,32.75], ["2026-11-02T14:00:00.000+08:00",32.81,33.2,32.78,33.18,4487521.0,148061568.0,32.99], ["2026-11-02T14:15:00.000+08:00",33.2,33.29,32.9,32.99,3700973.0,122456811.0,33.09], ["2026-11-02T14:30:00.000+08:00",32.99,33.12,32.93,32.95,2212663.0,73038290.0,33.01], ["2026-11-02T14:45:00.000+08:00",32.95,32.95,32.76,32.82,3147200.0,103326810.0,32.83], ["2026-11-02T15:00:00.000+08:00",32.83,32.88,32.77,32.8,4020700.0,131929641.0,32.81], ["2026-11-03T09:45:00.000+08:00",32.15,32.22,31.2,31.49,13154185.0,415919259.0,31.62], ["2026-11-03T10:00:00.000+08:00",31.56,31.99,31.31,31.8,6341589.0,200777058.0,31.66], ["2026-11-03T10:15:00.000+08:00",31.78,32.66,31.76,32.32,5611500.0,181774702.0,32.39], ["2026-11-03T10:30:00.000+08:00",32.27,32.31,32.07,32.08,2452200.0,78939066.0,32.19], ["2026-11-03T10:45:00.000+08:00",32.08,32.18,31.83,31.85,1986800.0,63507253.0,31.96], ["2026-11-03T11:00:00.000+08:00",31.85,31.97,31.67,31.69,1385200.0,44065918.0,31.81], ["2026-11-03T11:15:00.000+08:00",31.7,31.83,31.62,31.74,1637200.0,51942890.0,31.73], ["2026-11-03T11:30:00.000+08:00",31.74,31.79,31.62,31.69,1109300.0,35157840.0,31.69], ["2026-11-03T13:15:00.000+08:00",31.69,31.69,30.91,30.93,5865247.0,182810173.0,31.17], ["2026-11-03T13:30:00.000+08:00",30.93,31.0,30.6,30.68,4197200.0,129175694.0,30.78], ["2026-11-03T13:45:00.000+08:00",30.67,30.96,30.44,30.5,5076989.0,155591877.0,30.65], ["2026-11-03T14:00:00.000+08:00",30.5,30.62,30.4,30.43,3279438.0,99924207.0,30.47], ["2026-11-03T14:15:00.000+08:00",30.46,30.55,30.17,30.22,3799362.0,115447347.0,30.39], ["2026-11-03T14:30:00.000+08:00",30.22,30.75,30.14,30.65,4751573.0,144260549.0,30.36], ["2026-11-03T14:45:00.000+08:00",30.7,30.7,30.3,30.31,5262784.0,160438828.0,30.49], ["2026-11-03T15:00:00.000+08:00",30.31,30.44,30.2,30.21,6419568.0,194357461.0,30.28], ["2026-11-04T09:45:00.000+08:00",30.24,30.7,29.8,30.16,10154290.0,307101811.0,30.24], ["2026-11-04T10:00:00.000+08:00",30.16,30.59,30.07,30.35,5318826.0,161441884.0,30.35], ["2026-11-04T10:15:00.000+08:00",30.34,30.5,30.21,30.33,2462300.0,74740498.0,30.35], ["2026-11-04T10:30:00.000+08:00",30.32,30.5,29.93,29.93,3140200.0,94779467.0,30.18], ["2026-11-04T10:45:00.000+08:00",29.95,30.07,29.84,29.91,2821400.0,84452421.0,29.93], ["2026-11-04T11:00:00.000+08:00",29.91,30.16,29.86,30.08,1695135.0,50769306.0,29.95], ["2026-11-04T11:15:00.000+08:00",30.1,30.15,29.63,30.1,3075353.0,91677354.0,29.81], ["2026-11-04T11:30:00.000+08:00",30.1,30.18,29.81,29.88,1867700.0,56033236.0,30.0], ["2026-11-04T13:15:00.000+08:00",30.03,30.35,29.46,29.48,4966990.0,148585449.0,29.91], ["2026-11-04T13:30:00.000+08:00",29.48,30.14,29.42,30.14,3106123.0,92110865.0,29.65], ["2026-11-04T13:45:00.000+08:00",30.15,31.56,30.12,31.55,14624162.0,451117436.0,30.85], ["2026-11-04T14:00:00.000+08:00",31.56,32.3,31.56,32.29,11930300.0,380410756.0,31.89], ["2026-11-04T14:15:00.000+08:00",32.3,32.85,32.26,32.4,8502899.0,276613573.0,32.53], ["2026-11-04T14:30:00.000+08:00",32.43,33.18,32.38,33.04,6996095.0,230010046.0,32.88], ["2026-11-04T14:45:00.000+08:00",33.04,33.23,32.72,32.8,14510250.0,480789490.0,33.13], ["2026-11-04T15:00:00.000+08:00",32.8,33.1,32.71,33.1,8491937.0,279438256.0,32.91] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",37.95,38.58,37.25,37.28,27800552.0,1053374444.0,37.89],["2026-10-27T11:30:00.000+08:00",37.29,37.42,36.96,37.27,7337946.0,272793747.0,37.18],["2026-10-27T14:00:00.000+08:00",37.26,37.28,36.73,37.08,8881607.0,328058616.0,36.94],["2026-10-27T15:00:00.000+08:00",37.07,37.08,35.92,35.92,16333621.0,593999649.0,36.37],["2026-10-28T10:30:00.000+08:00",36.63,37.2,35.94,36.12,31553072.0,1153251410.0,36.55],["2026-10-28T11:30:00.000+08:00",36.14,37.09,36.04,36.81,12891750.0,471191186.0,36.55],["2026-10-28T14:00:00.000+08:00",36.82,37.16,36.36,36.43,11735652.0,431664398.0,36.78],["2026-10-28T15:00:00.000+08:00",36.4,36.9,36.4,36.9,12369195.0,454374685.0,36.73],["2026-10-29T10:30:00.000+08:00",36.48,37.38,35.11,35.19,31801047.0,1148483580.0,36.11],["2026-10-29T11:30:00.000+08:00",35.18,35.47,35.0,35.08,7935734.0,278930807.0,35.15],["2026-10-29T14:00:00.000+08:00",35.09,35.96,35.09,35.15,10191252.0,362189602.0,35.54],["2026-10-29T15:00:00.000+08:00",35.15,35.17,34.75,34.77,14231967.0,496843187.0,34.91],["2026-10-30T10:30:00.000+08:00",33.01,34.3,31.85,33.61,38996939.0,1281427884.0,32.86],["2026-10-30T11:30:00.000+08:00",33.61,33.8,33.02,33.8,8101595.0,270058839.0,33.33],["2026-10-30T14:00:00.000+08:00",33.88,34.44,33.03,33.09,13056828.0,440424416.0,33.73],["2026-10-30T15:00:00.000+08:00",33.06,33.1,32.24,32.26,18163237.0,591790333.0,32.58],["2026-11-02T10:30:00.000+08:00",32.6,32.98,31.7,32.56,29563129.0,958905447.0,32.44],["2026-11-02T11:30:00.000+08:00",32.54,33.33,32.19,33.17,13556786.0,443774430.0,32.73],["2026-11-02T14:00:00.000+08:00",33.21,33.38,32.32,33.18,14983352.0,491280560.0,32.79],["2026-11-02T15:00:00.000+08:00",33.2,33.29,32.76,32.8,13081536.0,430751552.0,32.93],["2026-11-03T10:30:00.000+08:00",32.15,32.66,31.2,32.08,27559474.0,877410085.0,31.84],["2026-11-03T11:30:00.000+08:00",32.08,32.18,31.62,31.69,6118500.0,194673901.0,31.82],["2026-11-03T14:00:00.000+08:00",31.69,31.69,30.4,30.43,18418874.0,567501951.0,30.81],["2026-11-03T15:00:00.000+08:00",30.46,30.75,30.14,30.21,20233287.0,614504185.0,30.37],["2026-11-04T10:30:00.000+08:00",30.24,30.7,29.8,29.93,21075616.0,638063660.0,30.27],["2026-11-04T11:30:00.000+08:00",29.95,30.18,29.63,29.88,9459588.0,282932317.0,29.91],["2026-11-04T14:00:00.000+08:00",30.03,32.3,29.42,32.29,34627575.0,1072224506.0,30.96],["2026-11-04T15:00:00.000+08:00",32.3,33.23,32.26,33.1,38501181.0,1266851365.0,32.9]], "quality": {"quality_flag":"partial"} }, { "symbol": "603002", "windcode": "603002.SH", "name": "宏昌电子", "15m": [ ["2026-10-27T09:45:00.000+08:00",13.45,13.6,13.25,13.32,7393900.0,99197868.0,13.42], ["2026-10-27T10:00:00.000+08:00",13.32,13.42,13.27,13.27,3047600.0,40618255.0,13.33], ["2026-10-27T10:15:00.000+08:00",13.28,13.45,13.18,13.41,3220300.0,42782942.0,13.29], ["2026-10-27T10:30:00.000+08:00",13.41,13.55,13.29,13.3,2489700.0,33455477.0,13.44], ["2026-10-27T10:45:00.000+08:00",13.28,13.31,13.21,13.22,1389900.0,18401918.0,13.24], ["2026-10-27T11:00:00.000+08:00",13.22,13.23,13.18,13.22,1414400.0,18677826.0,13.21], ["2026-10-27T11:15:00.000+08:00",13.22,13.32,13.19,13.22,1434300.0,18986110.0,13.24], ["2026-10-27T11:30:00.000+08:00",13.22,13.3,13.21,13.23,536000.0,7104592.0,13.25], ["2026-10-27T13:15:00.000+08:00",13.25,13.25,13.13,13.16,1321300.0,17397758.0,13.17], ["2026-10-27T13:30:00.000+08:00",13.16,13.17,13.05,13.08,1382500.0,18108223.0,13.1], ["2026-10-27T13:45:00.000+08:00",13.09,13.2,13.05,13.12,1159500.0,15195147.0,13.1], ["2026-10-27T14:00:00.000+08:00",13.12,13.21,13.06,13.17,878200.0,11534935.0,13.13], ["2026-10-27T14:15:00.000+08:00",13.16,13.17,13.03,13.03,1140600.0,14917064.0,13.08], ["2026-10-27T14:30:00.000+08:00",13.04,13.04,12.98,13.02,1361900.0,17715918.0,13.01], ["2026-10-27T14:45:00.000+08:00",13.02,13.06,12.92,12.92,2358400.0,30622534.0,12.98], ["2026-10-27T15:00:00.000+08:00",12.92,12.93,12.78,12.79,3871200.0,49737567.0,12.85], ["2026-10-28T09:45:00.000+08:00",13.25,13.27,12.8,13.27,11793200.0,154066559.0,13.06], ["2026-10-28T10:00:00.000+08:00",13.27,13.38,13.18,13.23,6802600.0,90384707.0,13.29], ["2026-10-28T10:15:00.000+08:00",13.23,13.38,13.1,13.3,5285100.0,70042779.0,13.25], ["2026-10-28T10:30:00.000+08:00",13.3,13.3,13.13,13.16,2209500.0,29155258.0,13.2], ["2026-10-28T10:45:00.000+08:00",13.16,13.21,13.13,13.17,1174200.0,15451785.0,13.16], ["2026-10-28T11:00:00.000+08:00",13.18,13.26,13.1,13.19,1407500.0,18544661.0,13.18], ["2026-10-28T11:15:00.000+08:00",13.19,13.46,13.18,13.39,4184600.0,55910028.0,13.36], ["2026-10-28T11:30:00.000+08:00",13.39,13.55,13.35,13.44,2861800.0,38555465.0,13.47], ["2026-10-28T13:15:00.000+08:00",13.43,13.57,13.4,13.57,2241600.0,30196587.0,13.47], ["2026-10-28T13:30:00.000+08:00",13.58,13.63,13.41,13.44,2657800.0,36001582.0,13.55], ["2026-10-28T13:45:00.000+08:00",13.43,13.44,13.33,13.35,2366400.0,31661323.0,13.38], ["2026-10-28T14:00:00.000+08:00",13.35,13.39,13.32,13.33,936300.0,12496624.0,13.35], ["2026-10-28T14:15:00.000+08:00",13.33,13.41,13.33,13.33,1081800.0,14464265.0,13.37], ["2026-10-28T14:30:00.000+08:00",13.34,13.47,13.32,13.46,1145400.0,15333164.0,13.39], ["2026-10-28T14:45:00.000+08:00",13.46,13.46,13.39,13.44,1743100.0,23396896.0,13.42], ["2026-10-28T15:00:00.000+08:00",13.44,13.45,13.42,13.45,2714100.0,36475984.0,13.44], ["2026-10-29T09:45:00.000+08:00",13.34,13.61,13.11,13.16,9317500.0,124657431.0,13.38], ["2026-10-29T10:00:00.000+08:00",13.15,13.23,12.92,13.03,6328800.0,82684222.0,13.06], ["2026-10-29T10:15:00.000+08:00",13.01,13.11,12.94,12.95,2353400.0,30643731.0,13.02], ["2026-10-29T10:30:00.000+08:00",12.95,13.04,12.94,12.97,2343600.0,30416209.0,12.98], ["2026-10-29T10:45:00.000+08:00",12.97,12.97,12.84,12.89,2731700.0,35212393.0,12.89], ["2026-10-29T11:00:00.000+08:00",12.89,13.04,12.85,12.96,1535200.0,19857878.0,12.94], ["2026-10-29T11:15:00.000+08:00",12.96,12.97,12.9,12.93,1141700.0,14774095.0,12.94], ["2026-10-29T11:30:00.000+08:00",12.92,12.92,12.87,12.88,904700.0,11661926.0,12.89], ["2026-10-29T13:15:00.000+08:00",12.91,13.13,12.91,13.0,2021200.0,26329928.0,13.03], ["2026-10-29T13:30:00.000+08:00",13.0,13.17,12.98,13.02,1400900.0,18341135.0,13.09], ["2026-10-29T13:45:00.000+08:00",13.02,13.02,12.93,12.94,614800.0,7983049.0,12.98], ["2026-10-29T14:00:00.000+08:00",12.95,12.99,12.87,12.88,1049500.0,13562707.0,12.92], ["2026-10-29T14:15:00.000+08:00",12.88,12.89,12.81,12.81,1860400.0,23877869.0,12.83], ["2026-10-29T14:30:00.000+08:00",12.81,12.85,12.78,12.8,2254700.0,28883830.0,12.81], ["2026-10-29T14:45:00.000+08:00",12.8,12.84,12.72,12.81,2079900.0,26584774.0,12.78], ["2026-10-29T15:00:00.000+08:00",12.81,12.84,12.77,12.82,4008400.0,51325412.0,12.8], ["2026-10-30T09:45:00.000+08:00",13.0,13.69,12.52,13.2,29114300.0,383439470.0,13.17], ["2026-10-30T10:00:00.000+08:00",13.19,13.7,13.1,13.62,11374900.0,152036559.0,13.37], ["2026-10-30T10:15:00.000+08:00",13.63,14.1,13.48,14.1,24769400.0,345162120.0,13.94], ["2026-10-30T10:30:00.000+08:00",14.1,14.1,14.1,14.1,2051600.0,28927560.0,14.1], ["2026-10-30T10:45:00.000+08:00",14.1,14.1,13.81,13.93,8001800.0,111731505.0,13.96], ["2026-10-30T11:00:00.000+08:00",13.93,14.1,13.91,13.98,8770700.0,123250274.0,14.05], ["2026-10-30T11:15:00.000+08:00",13.97,14.1,13.92,14.05,6186900.0,87039996.0,14.07], ["2026-10-30T11:30:00.000+08:00",14.04,14.1,14.04,14.1,1403900.0,19787973.0,14.1], ["2026-10-30T13:15:00.000+08:00",14.1,14.1,14.1,14.1,538150.0,7587915.0,14.1], ["2026-10-30T13:30:00.000+08:00",14.1,14.1,14.1,14.1,373800.0,5270580.0,14.1], ["2026-10-30T13:45:00.000+08:00",14.1,14.1,14.1,14.1,364600.0,5140860.0,14.1], ["2026-10-30T14:00:00.000+08:00",14.1,14.1,14.1,14.1,1051900.0,14831790.0,14.1], ["2026-10-30T14:15:00.000+08:00",14.1,14.1,14.1,14.1,1455200.0,20518320.0,14.1], ["2026-10-30T14:30:00.000+08:00",14.1,14.1,13.97,14.1,5071900.0,71315639.0,14.06], ["2026-10-30T14:45:00.000+08:00",14.1,14.1,13.82,13.84,10913100.0,152180519.0,13.94], ["2026-10-30T15:00:00.000+08:00",13.85,13.85,13.71,13.76,7226500.0,99553119.0,13.78], ["2026-11-02T09:45:00.000+08:00",13.6,14.15,13.36,13.9,36834300.0,506901219.0,13.76], ["2026-11-02T10:00:00.000+08:00",13.98,14.02,13.6,13.6,11909600.0,163902171.0,13.76], ["2026-11-02T10:15:00.000+08:00",13.6,13.79,13.52,13.7,7413500.0,101074329.0,13.63], ["2026-11-02T10:30:00.000+08:00",13.67,13.74,13.56,13.62,4425000.0,60311541.0,13.63], ["2026-11-02T10:45:00.000+08:00",13.62,13.62,13.46,13.46,5805100.0,78423233.0,13.51], ["2026-11-02T11:00:00.000+08:00",13.46,13.55,13.4,13.41,2722100.0,36643532.0,13.46], ["2026-11-02T11:15:00.000+08:00",13.41,13.6,13.35,13.6,5063000.0,68131971.0,13.46], ["2026-11-02T11:30:00.000+08:00",13.61,13.85,13.57,13.75,3962500.0,54233900.0,13.69], ["2026-11-02T13:15:00.000+08:00",13.83,13.83,13.4,13.4,6637200.0,89678038.0,13.51], ["2026-11-02T13:30:00.000+08:00",13.41,13.45,13.39,13.41,3358300.0,45067972.0,13.42], ["2026-11-02T13:45:00.000+08:00",13.42,13.55,13.42,13.49,2866600.0,38690670.0,13.5], ["2026-11-02T14:00:00.000+08:00",13.49,13.66,13.48,13.63,3906557.0,53042087.0,13.58], ["2026-11-02T14:15:00.000+08:00",13.64,13.66,13.49,13.54,3657300.0,49608449.0,13.56], ["2026-11-02T14:30:00.000+08:00",13.53,13.57,13.49,13.52,2557000.0,34592244.0,13.53], ["2026-11-02T14:45:00.000+08:00",13.51,13.52,13.46,13.49,3544700.0,47817748.0,13.49], ["2026-11-02T15:00:00.000+08:00",13.5,13.55,13.49,13.52,5853100.0,79126589.0,13.52], ["2026-11-03T09:45:00.000+08:00",13.19,13.41,12.87,13.1,20561500.0,268518993.0,13.06], ["2026-11-03T10:00:00.000+08:00",13.12,13.16,12.97,13.09,5427350.0,70975318.0,13.08], ["2026-11-03T10:15:00.000+08:00",13.09,13.55,13.08,13.36,6710200.0,89854855.0,13.39], ["2026-11-03T10:30:00.000+08:00",13.36,13.39,13.24,13.24,3392300.0,45087119.0,13.29], ["2026-11-03T10:45:00.000+08:00",13.24,13.26,13.07,13.07,2775100.0,36512214.0,13.16], ["2026-11-03T11:00:00.000+08:00",13.07,13.11,12.97,12.99,3083600.0,40168289.0,13.03], ["2026-11-03T11:15:00.000+08:00",12.99,13.05,12.97,13.0,2697500.0,35083567.0,13.01], ["2026-11-03T11:30:00.000+08:00",13.0,13.03,12.93,12.97,2715100.0,35222110.0,12.97], ["2026-11-03T13:15:00.000+08:00",12.98,12.98,12.7,12.71,7218800.0,92574289.0,12.82], ["2026-11-03T13:30:00.000+08:00",12.71,12.72,12.6,12.61,3840900.0,48655295.0,12.67], ["2026-11-03T13:45:00.000+08:00",12.61,12.72,12.58,12.58,3867100.0,48888524.0,12.64], ["2026-11-03T14:00:00.000+08:00",12.58,12.62,12.55,12.56,2992000.0,37638925.0,12.58], ["2026-11-03T14:15:00.000+08:00",12.56,12.59,12.36,12.39,5028400.0,62793586.0,12.49], ["2026-11-03T14:30:00.000+08:00",12.39,12.61,12.38,12.6,3301100.0,41143460.0,12.46], ["2026-11-03T14:45:00.000+08:00",12.61,12.62,12.46,12.48,3214800.0,40356420.0,12.55], ["2026-11-03T15:00:00.000+08:00",12.48,12.54,12.42,12.42,4943400.0,61607148.0,12.46], ["2026-11-04T09:45:00.000+08:00",12.52,12.83,12.2,12.51,14339400.0,180012389.0,12.55], ["2026-11-04T10:00:00.000+08:00",12.51,12.63,12.42,12.42,4294900.0,53735819.0,12.51], ["2026-11-04T10:15:00.000+08:00",12.42,12.51,12.36,12.39,3493300.0,43408431.0,12.43], ["2026-11-04T10:30:00.000+08:00",12.39,12.5,12.18,12.19,4491900.0,55224004.0,12.29], ["2026-11-04T10:45:00.000+08:00",12.19,12.25,12.14,12.21,3544800.0,43198842.0,12.19], ["2026-11-04T11:00:00.000+08:00",12.2,12.28,12.15,12.22,1712500.0,20864828.0,12.18], ["2026-11-04T11:15:00.000+08:00",12.25,12.26,12.04,12.22,2560600.0,31036503.0,12.12], ["2026-11-04T11:30:00.000+08:00",12.23,12.24,12.11,12.11,1314000.0,15992263.0,12.17], ["2026-11-04T13:15:00.000+08:00",12.15,12.34,11.92,11.94,4526300.0,54707557.0,12.09], ["2026-11-04T13:30:00.000+08:00",11.93,12.19,11.91,12.19,3173600.0,38099013.0,12.0], ["2026-11-04T13:45:00.000+08:00",12.21,12.6,12.2,12.59,7373600.0,91707095.0,12.44], ["2026-11-04T14:00:00.000+08:00",12.6,12.99,12.6,12.99,11635500.0,149037343.0,12.81], ["2026-11-04T14:15:00.000+08:00",12.99,13.28,12.99,13.09,9542700.0,125136166.0,13.11], ["2026-11-04T14:30:00.000+08:00",13.09,13.37,13.07,13.36,6621300.0,87848871.0,13.27], ["2026-11-04T14:45:00.000+08:00",13.35,13.51,13.24,13.29,6549000.0,87743971.0,13.4], ["2026-11-04T15:00:00.000+08:00",13.3,13.37,13.27,13.36,5413305.0,72145252.0,13.33] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",13.45,13.6,13.18,13.3,16151500.0,216054542.0,13.38],["2026-10-27T11:30:00.000+08:00",13.28,13.32,13.18,13.23,4774600.0,63170446.0,13.23],["2026-10-27T14:00:00.000+08:00",13.25,13.25,13.05,13.17,4741500.0,62236063.0,13.13],["2026-10-27T15:00:00.000+08:00",13.16,13.17,12.78,12.79,8732100.0,112993083.0,12.94],["2026-10-28T10:30:00.000+08:00",13.25,13.38,12.8,13.16,26090400.0,343649303.0,13.17],["2026-10-28T11:30:00.000+08:00",13.16,13.55,13.1,13.44,9628100.0,128461939.0,13.34],["2026-10-28T14:00:00.000+08:00",13.43,13.63,13.32,13.33,8202100.0,110356116.0,13.45],["2026-10-28T15:00:00.000+08:00",13.33,13.47,13.32,13.45,6684400.0,89670309.0,13.41],["2026-10-29T10:30:00.000+08:00",13.34,13.61,12.92,12.97,20343300.0,268401593.0,13.19],["2026-10-29T11:30:00.000+08:00",12.97,13.04,12.84,12.88,6313300.0,81506292.0,12.91],["2026-10-29T14:00:00.000+08:00",12.91,13.17,12.87,12.88,5086400.0,66216819.0,13.02],["2026-10-29T15:00:00.000+08:00",12.88,12.89,12.72,12.82,10203400.0,130671885.0,12.81],["2026-10-30T10:30:00.000+08:00",13.0,14.1,12.52,14.1,67310200.0,909565709.0,13.51],["2026-10-30T11:30:00.000+08:00",14.1,14.1,13.81,14.1,24363300.0,341809748.0,14.03],["2026-10-30T14:00:00.000+08:00",14.1,14.1,14.1,14.1,2328450.0,32831145.0,14.1],["2026-10-30T15:00:00.000+08:00",14.1,14.1,13.71,13.76,24666700.0,343567597.0,13.93],["2026-11-02T10:30:00.000+08:00",13.6,14.15,13.36,13.62,60582400.0,832189260.0,13.74],["2026-11-02T11:30:00.000+08:00",13.62,13.85,13.35,13.75,17552700.0,237432636.0,13.53],["2026-11-02T14:00:00.000+08:00",13.83,13.83,13.39,13.63,16768657.0,226478767.0,13.51],["2026-11-02T15:00:00.000+08:00",13.64,13.66,13.46,13.52,15612100.0,211145030.0,13.52],["2026-11-03T10:30:00.000+08:00",13.19,13.55,12.87,13.24,36091350.0,474436285.0,13.15],["2026-11-03T11:30:00.000+08:00",13.24,13.26,12.93,12.97,11271300.0,146986180.0,13.04],["2026-11-03T14:00:00.000+08:00",12.98,12.98,12.55,12.56,17918800.0,227757033.0,12.71],["2026-11-03T15:00:00.000+08:00",12.56,12.62,12.36,12.42,16487700.0,205900614.0,12.49],["2026-11-04T10:30:00.000+08:00",12.52,12.83,12.18,12.19,26619500.0,332380643.0,12.49],["2026-11-04T11:30:00.000+08:00",12.19,12.28,12.04,12.11,9131900.0,111092436.0,12.17],["2026-11-04T14:00:00.000+08:00",12.15,12.99,11.91,12.99,26709000.0,333551008.0,12.49],["2026-11-04T15:00:00.000+08:00",12.99,13.51,12.99,13.36,28126305.0,372874260.0,13.26]], "quality": {"quality_flag":"partial"} }, { "symbol": "300170", "windcode": "300170.SZ", "name": "汉得信息", "15m": [ ["2026-10-27T09:45:00.000+08:00",15.8,16.02,15.72,15.83,10946267.0,173268222.0,15.83], ["2026-10-27T10:00:00.000+08:00",15.83,15.89,15.61,15.65,5476183.0,86161320.0,15.73], ["2026-10-27T10:15:00.000+08:00",15.63,15.71,15.55,15.57,4798900.0,74938551.0,15.62], ["2026-10-27T10:30:00.000+08:00",15.57,15.74,15.56,15.66,2879600.0,45041485.0,15.64], ["2026-10-27T10:45:00.000+08:00",15.63,15.72,15.45,15.47,3408200.0,53022780.0,15.56], ["2026-10-27T11:00:00.000+08:00",15.46,15.5,15.38,15.47,2855500.0,44080081.0,15.44], ["2026-10-27T11:15:00.000+08:00",15.47,15.5,15.43,15.45,1231400.0,19043878.0,15.47], ["2026-10-27T11:30:00.000+08:00",15.46,15.53,15.41,15.5,1290200.0,19946518.0,15.46], ["2026-10-27T13:15:00.000+08:00",15.5,15.5,15.3,15.37,2612400.0,40192508.0,15.39], ["2026-10-27T13:30:00.000+08:00",15.37,15.4,15.2,15.25,3556400.0,54321972.0,15.27], ["2026-10-27T13:45:00.000+08:00",15.26,15.33,15.2,15.25,2027947.0,30931855.0,15.25], ["2026-10-27T14:00:00.000+08:00",15.25,15.34,15.22,15.28,1781953.0,27231512.0,15.28], ["2026-10-27T14:15:00.000+08:00",15.29,15.3,15.0,15.04,4116300.0,62305546.0,15.14], ["2026-10-27T14:30:00.000+08:00",15.01,15.09,15.0,15.07,2783904.0,41889571.0,15.05], ["2026-10-27T14:45:00.000+08:00",15.08,15.1,14.9,14.92,4302000.0,64462995.0,14.98], ["2026-10-27T15:00:00.000+08:00",14.91,14.91,14.78,14.8,5198888.0,77192734.0,14.85], ["2026-10-28T09:45:00.000+08:00",15.0,15.08,14.62,14.96,9505314.0,141155603.0,14.85], ["2026-10-28T10:00:00.000+08:00",14.95,15.17,14.91,15.03,3936000.0,59147761.0,15.03], ["2026-10-28T10:15:00.000+08:00",15.02,15.13,14.81,14.86,3680049.0,54935736.0,14.93], ["2026-10-28T10:30:00.000+08:00",14.87,15.05,14.86,15.01,2002100.0,29915432.0,14.94], ["2026-10-28T10:45:00.000+08:00",15.02,15.13,14.93,15.01,1824800.0,27446845.0,15.04], ["2026-10-28T11:00:00.000+08:00",15.01,15.22,14.99,15.08,2845800.0,43056810.0,15.13], ["2026-10-28T11:15:00.000+08:00",15.06,15.29,15.06,15.21,2309500.0,35046623.0,15.17], ["2026-10-28T11:30:00.000+08:00",15.21,15.53,15.19,15.47,4777895.0,73540231.0,15.39], ["2026-10-28T13:15:00.000+08:00",15.41,15.42,15.28,15.33,3350960.0,51386525.0,15.33], ["2026-10-28T13:30:00.000+08:00",15.33,15.48,15.22,15.24,3126840.0,48004200.0,15.35], ["2026-10-28T13:45:00.000+08:00",15.22,15.24,15.11,15.19,2217600.0,33642417.0,15.17], ["2026-10-28T14:00:00.000+08:00",15.19,15.19,15.0,15.01,2396056.0,36112793.0,15.07], ["2026-10-28T14:15:00.000+08:00",15.01,15.04,14.97,14.97,2685700.0,40298950.0,15.01], ["2026-10-28T14:30:00.000+08:00",14.96,15.13,14.93,15.12,1970700.0,29586883.0,15.01], ["2026-10-28T14:45:00.000+08:00",15.12,15.13,15.02,15.06,2146900.0,32356842.0,15.07], ["2026-10-28T15:00:00.000+08:00",15.06,15.11,15.05,15.1,2625485.0,39606624.0,15.09], ["2026-10-29T09:45:00.000+08:00",15.0,15.05,14.36,14.45,11532113.0,167946441.0,14.56], ["2026-10-29T10:00:00.000+08:00",14.47,14.68,14.43,14.68,3787510.0,55145454.0,14.56], ["2026-10-29T10:15:00.000+08:00",14.67,14.73,14.58,14.6,2111000.0,30917937.0,14.65], ["2026-10-29T10:30:00.000+08:00",14.62,14.64,14.45,14.48,2162944.0,31389011.0,14.51], ["2026-10-29T10:45:00.000+08:00",14.48,14.52,14.42,14.46,2130900.0,30823551.0,14.47], ["2026-10-29T11:00:00.000+08:00",14.46,14.51,14.4,14.46,1395500.0,20143651.0,14.43], ["2026-10-29T11:15:00.000+08:00",14.45,14.48,14.37,14.38,1620900.0,23362506.0,14.41], ["2026-10-29T11:30:00.000+08:00",14.39,14.4,14.31,14.32,1878581.0,26962618.0,14.35], ["2026-10-29T13:15:00.000+08:00",14.33,14.63,14.33,14.5,2943728.0,42671021.0,14.5], ["2026-10-29T13:30:00.000+08:00",14.51,14.6,14.42,14.43,1494500.0,21652935.0,14.49], ["2026-10-29T13:45:00.000+08:00",14.43,14.43,14.3,14.32,1705400.0,24509340.0,14.37], ["2026-10-29T14:00:00.000+08:00",14.33,14.4,14.23,14.24,2137700.0,30587720.0,14.31], ["2026-10-29T14:15:00.000+08:00",14.24,14.26,14.2,14.22,1990000.0,28310757.0,14.23], ["2026-10-29T14:30:00.000+08:00",14.22,14.29,14.21,14.24,1494600.0,21292651.0,14.25], ["2026-10-29T14:45:00.000+08:00",14.24,14.24,14.12,14.19,3556400.0,50428702.0,14.18], ["2026-10-29T15:00:00.000+08:00",14.19,14.21,14.11,14.13,3490861.0,49445162.0,14.16], ["2026-10-30T09:45:00.000+08:00",13.88,14.24,13.78,14.18,8185648.0,114506621.0,13.99], ["2026-10-30T10:00:00.000+08:00",14.2,14.2,13.83,13.87,4326200.0,60404544.0,13.96], ["2026-10-30T10:15:00.000+08:00",13.88,13.9,13.7,13.84,5284800.0,72814079.0,13.78], ["2026-10-30T10:30:00.000+08:00",13.81,13.95,13.74,13.75,1987100.0,27478564.0,13.83], ["2026-10-30T10:45:00.000+08:00",13.74,13.74,13.5,13.5,4591500.0,62587122.0,13.63], ["2026-10-30T11:00:00.000+08:00",13.5,13.55,13.48,13.54,2151700.0,29078937.0,13.51], ["2026-10-30T11:15:00.000+08:00",13.53,13.54,13.31,13.35,3370600.0,45159573.0,13.4], ["2026-10-30T11:30:00.000+08:00",13.34,13.8,13.34,13.79,2067868.0,28051942.0,13.57], ["2026-10-30T13:15:00.000+08:00",13.83,14.04,13.68,13.68,3463282.0,48198512.0,13.92], ["2026-10-30T13:30:00.000+08:00",13.68,13.69,13.56,13.57,1652000.0,22491124.0,13.61], ["2026-10-30T13:45:00.000+08:00",13.57,13.64,13.53,13.56,1309300.0,17763540.0,13.57], ["2026-10-30T14:00:00.000+08:00",13.55,13.58,13.47,13.47,1196800.0,16184411.0,13.52], ["2026-10-30T14:15:00.000+08:00",13.47,13.48,13.35,13.35,1757765.0,23538313.0,13.39], ["2026-10-30T14:30:00.000+08:00",13.36,13.41,13.3,13.31,2206500.0,29434573.0,13.34], ["2026-10-30T14:45:00.000+08:00",13.3,13.31,13.14,13.24,3769970.0,49864891.0,13.23], ["2026-10-30T15:00:00.000+08:00",13.23,13.23,13.01,13.04,4491000.0,58829767.0,13.1], ["2026-11-02T09:45:00.000+08:00",13.25,13.36,12.99,13.25,8352533.0,109795694.0,13.15], ["2026-11-02T10:00:00.000+08:00",13.28,13.38,13.06,13.09,4734714.0,62620425.0,13.23], ["2026-11-02T10:15:00.000+08:00",13.1,13.45,13.04,13.35,3542211.0,47049084.0,13.28], ["2026-11-02T10:30:00.000+08:00",13.33,13.39,13.27,13.36,1670200.0,22244168.0,13.32], ["2026-11-02T10:45:00.000+08:00",13.34,13.5,13.23,13.35,1978370.0,26445455.0,13.37], ["2026-11-02T11:00:00.000+08:00",13.35,13.43,13.31,13.42,1183700.0,15822926.0,13.37], ["2026-11-02T11:15:00.000+08:00",13.42,13.77,13.39,13.77,4394100.0,59709941.0,13.59], ["2026-11-02T11:30:00.000+08:00",13.77,14.06,13.76,13.97,6596100.0,91790324.0,13.92], ["2026-11-02T13:15:00.000+08:00",13.95,14.07,13.7,13.75,4606700.0,63883249.0,13.87], ["2026-11-02T13:30:00.000+08:00",13.75,13.75,13.67,13.68,1382200.0,18948720.0,13.71], ["2026-11-02T13:45:00.000+08:00",13.68,14.1,13.68,14.04,3757600.0,52264441.0,13.91], ["2026-11-02T14:00:00.000+08:00",14.02,14.36,14.0,14.25,8050080.0,114323498.0,14.2], ["2026-11-02T14:15:00.000+08:00",14.26,14.28,14.03,14.11,2773200.0,39181285.0,14.13], ["2026-11-02T14:30:00.000+08:00",14.1,14.17,14.07,14.17,2348700.0,33178729.0,14.13], ["2026-11-02T14:45:00.000+08:00",14.16,14.17,14.07,14.1,2335900.0,32983740.0,14.12], ["2026-11-02T15:00:00.000+08:00",14.11,14.12,14.07,14.07,3048152.0,42944015.0,14.09], ["2026-11-03T09:45:00.000+08:00",14.0,14.18,13.82,14.08,8229982.0,115122308.0,13.99], ["2026-11-03T10:00:00.000+08:00",14.08,14.15,13.95,14.0,4324310.0,60832023.0,14.07], ["2026-11-03T10:15:00.000+08:00",14.01,14.13,14.0,14.06,2415300.0,33965912.0,14.06], ["2026-11-03T10:30:00.000+08:00",14.07,14.13,14.02,14.05,1927600.0,27108019.0,14.06], ["2026-11-03T10:45:00.000+08:00",14.04,14.07,13.99,14.02,1507740.0,21136843.0,14.02], ["2026-11-03T11:00:00.000+08:00",14.01,14.07,13.99,14.01,927100.0,12998125.0,14.02], ["2026-11-03T11:15:00.000+08:00",14.01,14.04,13.96,13.99,1115917.0,15622445.0,14.0], ["2026-11-03T11:30:00.000+08:00",13.99,14.0,13.95,13.98,447385.0,6251340.0,13.97], ["2026-11-03T13:15:00.000+08:00",13.98,13.98,13.83,13.84,1992900.0,27692612.0,13.9], ["2026-11-03T13:30:00.000+08:00",13.85,13.88,13.67,13.7,3779758.0,51969202.0,13.75], ["2026-11-03T13:45:00.000+08:00",13.7,13.74,13.6,13.63,2382400.0,32547048.0,13.66], ["2026-11-03T14:00:00.000+08:00",13.63,13.69,13.62,13.64,1159885.0,15822173.0,13.64], ["2026-11-03T14:15:00.000+08:00",13.63,13.71,13.57,13.58,2425900.0,33068491.0,13.63], ["2026-11-03T14:30:00.000+08:00",13.58,13.9,13.57,13.86,2005400.0,27459961.0,13.69], ["2026-11-03T14:45:00.000+08:00",13.87,13.88,13.68,13.73,1743000.0,24026373.0,13.78], ["2026-11-03T15:00:00.000+08:00",13.73,13.77,13.67,13.68,2609100.0,35759402.0,13.71], ["2026-11-04T09:45:00.000+08:00",13.66,13.82,13.51,13.73,5937600.0,81247053.0,13.68], ["2026-11-04T10:00:00.000+08:00",13.76,13.81,13.68,13.73,2550700.0,35071148.0,13.75], ["2026-11-04T10:15:00.000+08:00",13.74,13.97,13.66,13.85,2713258.0,37538782.0,13.84], ["2026-11-04T10:30:00.000+08:00",13.85,14.05,13.83,14.0,2759000.0,38404907.0,13.92], ["2026-11-04T10:45:00.000+08:00",14.01,14.06,13.82,13.83,1901883.0,26556982.0,13.96], ["2026-11-04T11:00:00.000+08:00",13.83,13.86,13.64,13.7,3119400.0,42765112.0,13.71], ["2026-11-04T11:15:00.000+08:00",13.69,13.76,13.58,13.76,1522600.0,20803585.0,13.66], ["2026-11-04T11:30:00.000+08:00",13.76,13.77,13.63,13.64,995300.0,13637742.0,13.7], ["2026-11-04T13:15:00.000+08:00",13.7,13.91,13.63,13.65,2399200.0,33010402.0,13.76], ["2026-11-04T13:30:00.000+08:00",13.64,13.84,13.63,13.84,1466500.0,20111166.0,13.71], ["2026-11-04T13:45:00.000+08:00",13.84,14.04,13.82,14.04,4927876.0,68861841.0,13.97], ["2026-11-04T14:00:00.000+08:00",14.05,14.26,14.05,14.26,5291252.0,74771174.0,14.13], ["2026-11-04T14:15:00.000+08:00",14.26,14.38,14.15,14.18,4752848.0,67798719.0,14.26], ["2026-11-04T14:30:00.000+08:00",14.19,14.3,14.16,14.28,3289100.0,46820715.0,14.24], ["2026-11-04T14:45:00.000+08:00",14.28,14.32,14.14,14.17,3281408.0,46772805.0,14.25], ["2026-11-04T15:00:00.000+08:00",14.15,14.22,14.13,14.21,3500600.0,49662135.0,14.19] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",15.8,16.02,15.55,15.66,24100950.0,379409578.0,15.74],["2026-10-27T11:30:00.000+08:00",15.63,15.72,15.38,15.5,8785300.0,136093257.0,15.49],["2026-10-27T14:00:00.000+08:00",15.5,15.5,15.2,15.28,9978700.0,152677847.0,15.3],["2026-10-27T15:00:00.000+08:00",15.29,15.3,14.78,14.8,16401092.0,245850846.0,14.99],["2026-10-28T10:30:00.000+08:00",15.0,15.17,14.62,15.01,19123463.0,285154532.0,14.91],["2026-10-28T11:30:00.000+08:00",15.02,15.53,14.93,15.47,11757995.0,179090509.0,15.23],["2026-10-28T14:00:00.000+08:00",15.41,15.48,15.0,15.01,11091456.0,169145935.0,15.25],["2026-10-28T15:00:00.000+08:00",15.01,15.13,14.93,15.1,9428785.0,141849299.0,15.04],["2026-10-29T10:30:00.000+08:00",15.0,15.05,14.36,14.48,19593567.0,285398843.0,14.57],["2026-10-29T11:30:00.000+08:00",14.48,14.52,14.31,14.32,7025881.0,101292326.0,14.42],["2026-10-29T14:00:00.000+08:00",14.33,14.63,14.23,14.24,8281328.0,119421016.0,14.42],["2026-10-29T15:00:00.000+08:00",14.24,14.29,14.11,14.13,10531861.0,149477272.0,14.19],["2026-10-30T10:30:00.000+08:00",13.88,14.24,13.7,13.75,19783748.0,275203808.0,13.91],["2026-10-30T11:30:00.000+08:00",13.74,13.8,13.31,13.79,12181668.0,164877574.0,13.53],["2026-10-30T14:00:00.000+08:00",13.83,14.04,13.47,13.47,7621382.0,104637587.0,13.73],["2026-10-30T15:00:00.000+08:00",13.47,13.48,13.01,13.04,12225235.0,161667544.0,13.22],["2026-11-02T10:30:00.000+08:00",13.25,13.45,12.99,13.36,18299658.0,241709371.0,13.21],["2026-11-02T11:30:00.000+08:00",13.34,14.06,13.23,13.97,14152270.0,193768646.0,13.69],["2026-11-02T14:00:00.000+08:00",13.95,14.36,13.67,14.25,17796580.0,249419908.0,14.02],["2026-11-02T15:00:00.000+08:00",14.26,14.28,14.03,14.07,10505952.0,148287769.0,14.11],["2026-11-03T10:30:00.000+08:00",14.0,14.18,13.82,14.05,16897192.0,237028262.0,14.03],["2026-11-03T11:30:00.000+08:00",14.04,14.07,13.95,13.98,3998142.0,56008753.0,14.01],["2026-11-03T14:00:00.000+08:00",13.98,13.98,13.6,13.64,9314943.0,128031035.0,13.74],["2026-11-03T15:00:00.000+08:00",13.63,13.9,13.57,13.68,8783400.0,120314227.0,13.7],["2026-11-04T10:30:00.000+08:00",13.66,14.05,13.51,14.0,13960558.0,192261890.0,13.77],["2026-11-04T11:30:00.000+08:00",14.01,14.06,13.58,13.64,7539183.0,103763421.0,13.76],["2026-11-04T14:00:00.000+08:00",13.7,14.26,13.63,14.26,14084828.0,196754583.0,13.97],["2026-11-04T15:00:00.000+08:00",14.26,14.38,14.13,14.21,14823956.0,211054374.0,14.24]], "quality": {"quality_flag":"partial"} }, { "symbol": "518680", "windcode": "518680.SH", "name": "金ETF富国", "15m": [ ["2026-10-27T09:45:00.000+08:00",8.57,8.601,8.57,8.599,2275300.0,19558353.0,8.596], ["2026-10-27T10:00:00.000+08:00",8.598,8.599,8.586,8.591,3441300.0,29572370.0,8.593], ["2026-10-27T10:15:00.000+08:00",8.591,8.596,8.583,8.595,2442100.0,20977516.0,8.59], ["2026-10-27T10:30:00.000+08:00",8.591,8.597,8.589,8.591,1699900.0,14607322.0,8.593], ["2026-10-27T10:45:00.000+08:00",8.593,8.6,8.589,8.591,3831400.0,32927750.0,8.594], ["2026-10-27T11:00:00.000+08:00",8.589,8.589,8.578,8.584,1620900.0,13913011.0,8.584], ["2026-10-27T11:15:00.000+08:00",8.583,8.584,8.578,8.58,1872700.0,16068573.0,8.58], ["2026-10-27T11:30:00.000+08:00",8.58,8.586,8.576,8.586,628700.0,5393683.0,8.579], ["2026-10-27T13:15:00.000+08:00",8.59,8.59,8.576,8.576,675200.0,5795317.0,8.583], ["2026-10-27T13:30:00.000+08:00",8.576,8.581,8.565,8.565,1033900.0,8864177.0,8.574], ["2026-10-27T13:45:00.000+08:00",8.565,8.584,8.565,8.574,3523500.0,30217376.0,8.576], ["2026-10-27T14:00:00.000+08:00",8.573,8.584,8.569,8.576,2645300.0,22693542.0,8.579], ["2026-10-27T14:15:00.000+08:00",8.575,8.583,8.571,8.572,3879500.0,33278280.0,8.578], ["2026-10-27T14:30:00.000+08:00",8.572,8.574,8.566,8.567,2232200.0,19128511.0,8.569], ["2026-10-27T14:45:00.000+08:00",8.566,8.568,8.56,8.563,1729900.0,14814960.0,8.564], ["2026-10-27T15:00:00.000+08:00",8.563,8.565,8.556,8.559,3907400.0,33448084.0,8.56], ["2026-10-28T09:45:00.000+08:00",8.669,8.687,8.666,8.673,2432300.0,21102545.0,8.676], ["2026-10-28T10:00:00.000+08:00",8.67,8.673,8.654,8.664,1096900.0,9500892.0,8.662], ["2026-10-28T10:15:00.000+08:00",8.664,8.664,8.657,8.657,672900.0,5826748.0,8.659], ["2026-10-28T10:30:00.000+08:00",8.657,8.66,8.651,8.66,339500.0,2938866.0,8.656], ["2026-10-28T10:45:00.000+08:00",8.658,8.663,8.656,8.662,668700.0,5790160.0,8.659], ["2026-10-28T11:00:00.000+08:00",8.66,8.667,8.657,8.658,1021700.0,8851708.0,8.664], ["2026-10-28T11:15:00.000+08:00",8.657,8.663,8.657,8.66,588600.0,5097653.0,8.661], ["2026-10-28T11:30:00.000+08:00",8.658,8.66,8.653,8.655,188800.0,1634553.0,8.658], ["2026-10-28T13:15:00.000+08:00",8.64,8.643,8.63,8.637,1039400.0,8975828.0,8.636], ["2026-10-28T13:30:00.000+08:00",8.637,8.639,8.627,8.628,1173800.0,10131223.0,8.631], ["2026-10-28T13:45:00.000+08:00",8.629,8.635,8.627,8.631,3941500.0,34018497.0,8.631], ["2026-10-28T14:00:00.000+08:00",8.631,8.633,8.62,8.62,1640100.0,14151742.0,8.629], ["2026-10-28T14:15:00.000+08:00",8.623,8.624,8.617,8.622,3226400.0,27810660.0,8.62], ["2026-10-28T14:30:00.000+08:00",8.624,8.63,8.619,8.628,1866400.0,16096957.0,8.625], ["2026-10-28T14:45:00.000+08:00",8.626,8.626,8.617,8.622,1558700.0,13438133.0,8.621], ["2026-10-28T15:00:00.000+08:00",8.622,8.624,8.619,8.624,1010600.0,8713353.0,8.622], ["2026-10-29T09:45:00.000+08:00",8.675,8.691,8.66,8.668,2864700.0,24852203.0,8.675], ["2026-10-29T10:00:00.000+08:00",8.667,8.687,8.66,8.678,3883200.0,33693315.0,8.677], ["2026-10-29T10:15:00.000+08:00",8.678,8.686,8.658,8.664,3701900.0,32121890.0,8.677], ["2026-10-29T10:30:00.000+08:00",8.664,8.667,8.638,8.638,1055400.0,9139542.0,8.66], ["2026-10-29T10:45:00.000+08:00",8.64,8.649,8.636,8.646,898500.0,7766356.0,8.644], ["2026-10-29T11:00:00.000+08:00",8.643,8.656,8.643,8.644,649596.0,5618656.0,8.649], ["2026-10-29T11:15:00.000+08:00",8.645,8.645,8.632,8.638,803500.0,6941293.0,8.639], ["2026-10-29T11:30:00.000+08:00",8.637,8.64,8.63,8.639,402000.0,3471467.0,8.635], ["2026-10-29T13:15:00.000+08:00",8.633,8.646,8.633,8.643,864100.0,7468218.0,8.643], ["2026-10-29T13:30:00.000+08:00",8.642,8.645,8.635,8.636,690400.0,5965260.0,8.64], ["2026-10-29T13:45:00.000+08:00",8.636,8.643,8.621,8.623,2841600.0,24546004.0,8.638], ["2026-10-29T14:00:00.000+08:00",8.623,8.627,8.595,8.613,1977800.0,17027056.0,8.609], ["2026-10-29T14:15:00.000+08:00",8.613,8.613,8.602,8.602,1939200.0,16689950.0,8.607], ["2026-10-29T14:30:00.000+08:00",8.602,8.608,8.601,8.604,327500.0,2817841.0,8.604], ["2026-10-29T14:45:00.000+08:00",8.604,8.614,8.602,8.614,825171.0,7103445.0,8.608], ["2026-10-29T15:00:00.000+08:00",8.613,8.621,8.609,8.617,779400.0,6714309.0,8.615], ["2026-10-30T09:45:00.000+08:00",8.554,8.579,8.541,8.543,2550842.0,21816621.0,8.553], ["2026-10-30T10:00:00.000+08:00",8.546,8.561,8.538,8.558,1165800.0,9968493.0,8.551], ["2026-10-30T10:15:00.000+08:00",8.557,8.568,8.554,8.564,1263100.0,10815130.0,8.562], ["2026-10-30T10:30:00.000+08:00",8.564,8.568,8.555,8.556,644000.0,5514750.0,8.563], ["2026-10-30T10:45:00.000+08:00",8.556,8.556,8.542,8.542,1370600.0,11717191.0,8.549], ["2026-10-30T11:00:00.000+08:00",8.542,8.543,8.538,8.541,1367100.0,11675848.0,8.541], ["2026-10-30T11:15:00.000+08:00",8.541,8.544,8.527,8.53,1519900.0,12974471.0,8.536], ["2026-10-30T11:30:00.000+08:00",8.529,8.548,8.528,8.545,1733200.0,14792570.0,8.535], ["2026-10-30T13:15:00.000+08:00",8.545,8.548,8.538,8.54,1109000.0,9473713.0,8.543], ["2026-10-30T13:30:00.000+08:00",8.54,8.563,8.54,8.561,1086100.0,9282013.0,8.546], ["2026-10-30T13:45:00.000+08:00",8.563,8.568,8.547,8.548,1978400.0,16931387.0,8.558], ["2026-10-30T14:00:00.000+08:00",8.548,8.549,8.52,8.523,2475000.0,21118113.0,8.533], ["2026-10-30T14:15:00.000+08:00",8.522,8.527,8.515,8.516,2632400.0,22433335.0,8.522], ["2026-10-30T14:30:00.000+08:00",8.515,8.53,8.514,8.526,3208200.0,27336846.0,8.521], ["2026-10-30T14:45:00.000+08:00",8.525,8.526,8.508,8.509,1635000.0,13923992.0,8.516], ["2026-10-30T15:00:00.000+08:00",8.508,8.51,8.501,8.504,1534400.0,13049871.0,8.505], ["2026-11-02T09:45:00.000+08:00",8.359,8.359,8.335,8.342,5402678.0,45076311.0,8.343], ["2026-11-02T10:00:00.000+08:00",8.345,8.348,8.331,8.339,3108200.0,25920566.0,8.339], ["2026-11-02T10:15:00.000+08:00",8.339,8.348,8.337,8.347,1717700.0,14333155.0,8.344], ["2026-11-02T10:30:00.000+08:00",8.347,8.35,8.344,8.346,590500.0,4929015.0,8.347], ["2026-11-02T10:45:00.000+08:00",8.344,8.345,8.329,8.33,1735100.0,14464849.0,8.337], ["2026-11-02T11:00:00.000+08:00",8.331,8.335,8.31,8.318,1468100.0,12215060.0,8.32], ["2026-11-02T11:15:00.000+08:00",8.318,8.331,8.317,8.329,1837300.0,15297815.0,8.326], ["2026-11-02T11:30:00.000+08:00",8.331,8.334,8.315,8.321,1617100.0,13456033.0,8.321], ["2026-11-02T13:15:00.000+08:00",8.321,8.331,8.319,8.328,1151100.0,9580878.0,8.323], ["2026-11-02T13:30:00.000+08:00",8.33,8.337,8.327,8.336,914300.0,7618044.0,8.332], ["2026-11-02T13:45:00.000+08:00",8.335,8.356,8.334,8.352,2697000.0,22511040.0,8.347], ["2026-11-02T14:00:00.000+08:00",8.352,8.352,8.338,8.343,1954300.0,16307890.0,8.345], ["2026-11-02T14:15:00.000+08:00",8.344,8.348,8.34,8.34,1454200.0,12133575.0,8.344], ["2026-11-02T14:30:00.000+08:00",8.34,8.342,8.328,8.328,1357767.0,11314395.0,8.333], ["2026-11-02T14:45:00.000+08:00",8.328,8.331,8.318,8.319,966500.0,8044823.0,8.324], ["2026-11-02T15:00:00.000+08:00",8.319,8.327,8.315,8.323,1652400.0,13748481.0,8.32], ["2026-11-03T09:45:00.000+08:00",8.44,8.459,8.434,8.439,3596792.0,30363810.0,8.442], ["2026-11-03T10:00:00.000+08:00",8.439,8.446,8.435,8.436,2950600.0,24907881.0,8.442], ["2026-11-03T10:15:00.000+08:00",8.436,8.443,8.429,8.439,4037400.0,34057519.0,8.436], ["2026-11-03T10:30:00.000+08:00",8.438,8.442,8.434,8.438,1901500.0,16045150.0,8.438], ["2026-11-03T10:45:00.000+08:00",8.436,8.441,8.43,8.438,3891200.0,32825592.0,8.436], ["2026-11-03T11:00:00.000+08:00",8.438,8.448,8.435,8.435,3110500.0,26264412.0,8.444], ["2026-11-03T11:15:00.000+08:00",8.436,8.439,8.429,8.43,1943800.0,16395289.0,8.435], ["2026-11-03T11:30:00.000+08:00",8.43,8.432,8.416,8.423,3180700.0,26791888.0,8.423], ["2026-11-03T13:15:00.000+08:00",8.399,8.407,8.395,8.406,1834900.0,15415863.0,8.401], ["2026-11-03T13:30:00.000+08:00",8.406,8.407,8.386,8.391,1635500.0,13735469.0,8.398], ["2026-11-03T13:45:00.000+08:00",8.392,8.402,8.378,8.398,6563900.0,55082316.0,8.392], ["2026-11-03T14:00:00.000+08:00",8.398,8.398,8.381,8.383,1416034.0,11880786.0,8.39], ["2026-11-03T14:15:00.000+08:00",8.382,8.393,8.38,8.385,1999100.0,16768107.0,8.388], ["2026-11-03T14:30:00.000+08:00",8.385,8.388,8.378,8.387,2157900.0,18092620.0,8.384], ["2026-11-03T14:45:00.000+08:00",8.389,8.396,8.379,8.381,4111382.0,34487028.0,8.388], ["2026-11-03T15:00:00.000+08:00",8.381,8.386,8.371,8.375,4412500.0,36991143.0,8.383], ["2026-11-04T09:45:00.000+08:00",8.439,8.475,8.438,8.453,7506979.0,63540597.0,8.464], ["2026-11-04T10:00:00.000+08:00",8.45,8.453,8.439,8.445,3838600.0,32418776.0,8.445], ["2026-11-04T10:15:00.000+08:00",8.444,8.444,8.427,8.429,3893300.0,32833565.0,8.433], ["2026-11-04T10:30:00.000+08:00",8.428,8.443,8.428,8.43,1989200.0,16782426.0,8.437], ["2026-11-04T10:45:00.000+08:00",8.428,8.443,8.428,8.428,3762900.0,31746658.0,8.437], ["2026-11-04T11:00:00.000+08:00",8.429,8.436,8.421,8.421,2148200.0,18110350.0,8.43], ["2026-11-04T11:15:00.000+08:00",8.422,8.434,8.409,8.43,4191700.0,35292439.0,8.42], ["2026-11-04T11:30:00.000+08:00",8.43,8.436,8.421,8.433,2410500.0,20315912.0,8.428], ["2026-11-04T13:15:00.000+08:00",8.441,8.466,8.441,8.457,2723900.0,23035395.0,8.457], ["2026-11-04T13:30:00.000+08:00",8.457,8.491,8.454,8.49,3547900.0,30069276.0,8.475], ["2026-11-04T13:45:00.000+08:00",8.493,8.556,8.491,8.544,9837500.0,83864887.0,8.525], ["2026-11-04T14:00:00.000+08:00",8.545,8.593,8.544,8.572,8475450.0,72615827.0,8.568], ["2026-11-04T14:15:00.000+08:00",8.572,8.592,8.57,8.584,8358200.0,71725804.0,8.581], ["2026-11-04T14:30:00.000+08:00",8.585,8.615,8.583,8.602,6952900.0,59783468.0,8.598], ["2026-11-04T14:45:00.000+08:00",8.604,8.617,8.599,8.607,5067800.0,43618241.0,8.607], ["2026-11-04T15:00:00.000+08:00",8.607,8.626,8.603,8.625,2690600.0,23172075.0,8.612] ], "units": {"price":"CNY","amount":"元","volume":"unknown"}, "60m": [["2026-10-27T10:30:00.000+08:00",8.57,8.601,8.57,8.591,9858600.0,84715561.0,8.593],["2026-10-27T11:30:00.000+08:00",8.593,8.6,8.576,8.586,7953700.0,68303017.0,8.588],["2026-10-27T14:00:00.000+08:00",8.59,8.59,8.565,8.576,7877900.0,67570412.0,8.577],["2026-10-27T15:00:00.000+08:00",8.575,8.583,8.556,8.559,11749000.0,100669835.0,8.568],["2026-10-28T10:30:00.000+08:00",8.669,8.687,8.651,8.66,4541600.0,39369051.0,8.669],["2026-10-28T11:30:00.000+08:00",8.658,8.667,8.653,8.655,2467800.0,21374074.0,8.661],["2026-10-28T14:00:00.000+08:00",8.64,8.643,8.62,8.62,7794800.0,67277290.0,8.631],["2026-10-28T15:00:00.000+08:00",8.623,8.63,8.617,8.624,7662100.0,66059103.0,8.622],["2026-10-29T10:30:00.000+08:00",8.675,8.691,8.638,8.638,11505200.0,99806950.0,8.675],["2026-10-29T11:30:00.000+08:00",8.64,8.656,8.63,8.639,2753596.0,23797772.0,8.642],["2026-10-29T14:00:00.000+08:00",8.633,8.646,8.595,8.613,6373900.0,55006538.0,8.63],["2026-10-29T15:00:00.000+08:00",8.613,8.621,8.601,8.617,3871271.0,33325545.0,8.608],["2026-10-30T10:30:00.000+08:00",8.554,8.579,8.538,8.556,5623742.0,48114994.0,8.556],["2026-10-30T11:30:00.000+08:00",8.556,8.556,8.527,8.545,5990800.0,51160080.0,8.54],["2026-10-30T14:00:00.000+08:00",8.545,8.568,8.52,8.523,6648500.0,56805226.0,8.544],["2026-10-30T15:00:00.000+08:00",8.522,8.53,8.501,8.504,9010000.0,76744044.0,8.518],["2026-11-02T10:30:00.000+08:00",8.359,8.359,8.331,8.346,10819078.0,90259047.0,8.343],["2026-11-02T11:30:00.000+08:00",8.344,8.345,8.31,8.321,6657600.0,55433757.0,8.326],["2026-11-02T14:00:00.000+08:00",8.321,8.356,8.319,8.343,6716700.0,56017852.0,8.34],["2026-11-02T15:00:00.000+08:00",8.344,8.348,8.315,8.323,5430867.0,45241274.0,8.33],["2026-11-03T10:30:00.000+08:00",8.44,8.459,8.429,8.438,12486292.0,105374360.0,8.439],["2026-11-03T11:30:00.000+08:00",8.436,8.448,8.416,8.423,12126200.0,102277181.0,8.434],["2026-11-03T14:00:00.000+08:00",8.399,8.407,8.378,8.383,11450334.0,96114434.0,8.394],["2026-11-03T15:00:00.000+08:00",8.382,8.396,8.371,8.375,12680882.0,106338898.0,8.386],["2026-11-04T10:30:00.000+08:00",8.439,8.475,8.427,8.43,17228079.0,145575364.0,8.45],["2026-11-04T11:30:00.000+08:00",8.428,8.443,8.409,8.433,12513300.0,105465359.0,8.428],["2026-11-04T14:00:00.000+08:00",8.441,8.593,8.441,8.572,24584750.0,209585385.0,8.525],["2026-11-04T15:00:00.000+08:00",8.572,8.626,8.57,8.625,23069500.0,198299588.0,8.596]], "quality": {"quality_flag":"partial"} }, { "symbol": "300413", "windcode": "300413.SZ", "name": "芒果超媒", "15m": [ ["2026-10-27T09:45:00.000+08:00",23.61,24.38,23.31,24.33,18799606.0,447970899.0,23.83], ["2026-10-27T10:00:00.000+08:00",24.35,24.86,23.86,23.88,22135424.0,541650544.0,24.47], ["2026-10-27T10:15:00.000+08:00",23.88,24.64,23.66,24.27,9233921.0,223426816.0,24.2], ["2026-10-27T10:30:00.000+08:00",24.23,24.73,24.2,24.54,6720679.0,164758008.0,24.52], ["2026-10-27T10:45:00.000+08:00",24.54,24.73,24.32,24.38,4417518.0,108479721.0,24.56], ["2026-10-27T11:00:00.000+08:00",24.34,24.52,24.1,24.25,3073522.0,74514406.0,24.24], ["2026-10-27T11:15:00.000+08:00",24.21,24.5,24.18,24.4,1995700.0,48539076.0,24.32], ["2026-10-27T11:30:00.000+08:00",24.37,24.4,24.16,24.19,1148038.0,27880915.0,24.29], ["2026-10-27T13:15:00.000+08:00",24.19,24.34,24.11,24.15,2203462.0,53289341.0,24.18], ["2026-10-27T13:30:00.000+08:00",24.18,24.21,24.0,24.15,2573484.0,62051957.0,24.11], ["2026-10-27T13:45:00.000+08:00",24.23,24.3,23.79,23.9,4094800.0,98252566.0,23.99], ["2026-10-27T14:00:00.000+08:00",23.87,24.03,23.7,23.85,2526200.0,60188571.0,23.83], ["2026-10-27T14:15:00.000+08:00",23.86,23.88,23.6,23.64,2403593.0,56989387.0,23.71], ["2026-10-27T14:30:00.000+08:00",23.64,24.11,23.57,23.9,3396390.0,80829089.0,23.8], ["2026-10-27T14:45:00.000+08:00",23.91,23.91,23.62,23.66,2863207.0,68040511.0,23.76], ["2026-10-27T15:00:00.000+08:00",23.66,23.75,23.48,23.48,6502517.0,153404643.0,23.59], ["2026-10-28T09:45:00.000+08:00",23.6,24.19,23.11,23.51,22449254.0,532299641.0,23.71], ["2026-10-28T10:00:00.000+08:00",23.51,24.1,23.5,24.08,7167766.0,171200842.0,23.88], ["2026-10-28T10:15:00.000+08:00",24.08,24.55,23.68,23.82,8529151.0,205134689.0,24.05], ["2026-10-28T10:30:00.000+08:00",23.82,24.25,23.71,24.25,4202642.0,100757345.0,23.97], ["2026-10-28T10:45:00.000+08:00",24.25,24.78,24.2,24.52,9757100.0,238914689.0,24.49], ["2026-10-28T11:00:00.000+08:00",24.5,25.16,24.41,24.61,8966038.0,222639305.0,24.83], ["2026-10-28T11:15:00.000+08:00",24.61,24.99,24.4,24.78,4413268.0,108867668.0,24.67], ["2026-10-28T11:30:00.000+08:00",24.78,25.36,24.78,25.1,4887971.0,122793837.0,25.12], ["2026-10-28T13:15:00.000+08:00",25.08,25.2,24.6,25.05,4261000.0,105963920.0,24.87], ["2026-10-28T13:30:00.000+08:00",25.1,25.18,24.66,24.96,3200400.0,79791658.0,24.93], ["2026-10-28T13:45:00.000+08:00",24.97,25.21,24.68,25.21,3826596.0,95626696.0,24.99], ["2026-10-28T14:00:00.000+08:00",25.23,25.31,24.46,24.58,4698011.0,116843302.0,24.87], ["2026-10-28T14:15:00.000+08:00",24.58,25.0,24.57,24.72,2534429.0,62669722.0,24.73], ["2026-10-28T14:30:00.000+08:00",24.72,24.95,24.61,24.82,1896356.0,46926137.0,24.75], ["2026-10-28T14:45:00.000+08:00",24.82,24.95,24.6,24.62,2878607.0,71287915.0,24.76], ["2026-10-28T15:00:00.000+08:00",24.63,24.8,24.62,24.72,4602504.0,113686965.0,24.7], ["2026-10-29T09:45:00.000+08:00",23.88,24.2,23.33,23.94,20153515.0,479607598.0,23.8], ["2026-10-29T10:00:00.000+08:00",23.94,24.83,23.94,24.55,10037199.0,244365848.0,24.35], ["2026-10-29T10:15:00.000+08:00",24.61,24.72,24.29,24.29,4469149.0,109600512.0,24.52], ["2026-10-29T10:30:00.000+08:00",24.28,24.35,24.05,24.11,2905197.0,70294308.0,24.2], ["2026-10-29T10:45:00.000+08:00",24.09,24.34,23.81,24.0,2337796.0,56289997.0,24.08], ["2026-10-29T11:00:00.000+08:00",24.0,24.12,23.78,24.01,2004803.0,47953196.0,23.92], ["2026-10-29T11:15:00.000+08:00",24.0,24.18,23.86,23.88,1232000.0,29579146.0,24.01], ["2026-10-29T11:30:00.000+08:00",23.88,24.11,23.87,23.88,1165090.0,27938165.0,23.98], ["2026-10-29T13:15:00.000+08:00",24.0,24.34,23.86,24.02,1986400.0,47842994.0,24.09], ["2026-10-29T13:30:00.000+08:00",24.02,24.11,23.7,23.75,2016166.0,48136648.0,23.88], ["2026-10-29T13:45:00.000+08:00",23.74,23.81,23.6,23.7,2046400.0,48503041.0,23.7], ["2026-10-29T14:00:00.000+08:00",23.7,23.79,23.6,23.65,1646099.0,38945928.0,23.66], ["2026-10-29T14:15:00.000+08:00",23.64,23.7,23.55,23.63,1858551.0,43911404.0,23.63], ["2026-10-29T14:30:00.000+08:00",23.61,23.8,23.55,23.56,1474000.0,34871284.0,23.66], ["2026-10-29T14:45:00.000+08:00",23.56,23.56,23.38,23.42,4117104.0,96543080.0,23.45], ["2026-10-29T15:00:00.000+08:00",23.43,23.54,23.26,23.3,8219980.0,191866224.0,23.34], ["2026-10-30T09:45:00.000+08:00",22.88,23.29,22.36,23.2,15380082.0,349988063.0,22.76], ["2026-10-30T10:00:00.000+08:00",23.23,23.23,22.63,22.73,5044661.0,115325140.0,22.86], ["2026-10-30T10:15:00.000+08:00",22.76,22.83,22.06,22.21,8105464.0,181128825.0,22.35], ["2026-10-30T10:30:00.000+08:00",22.23,22.82,22.11,22.68,3579179.0,80537850.0,22.5], ["2026-10-30T10:45:00.000+08:00",22.68,22.69,22.4,22.4,1641700.0,36954444.0,22.51], ["2026-10-30T11:00:00.000+08:00",22.39,22.45,22.05,22.22,3019268.0,67115060.0,22.23], ["2026-10-30T11:15:00.000+08:00",22.21,22.25,22.07,22.2,1982300.0,43916884.0,22.15], ["2026-10-30T11:30:00.000+08:00",22.17,23.01,22.15,22.93,3035802.0,68703208.0,22.63], ["2026-10-30T13:15:00.000+08:00",23.03,23.5,23.03,23.15,4889333.0,113846990.0,23.28], ["2026-10-30T13:30:00.000+08:00",23.13,23.25,22.93,23.01,3567400.0,82319277.0,23.08], ["2026-10-30T13:45:00.000+08:00",23.0,23.1,22.7,22.8,1988569.0,45509411.0,22.89], ["2026-10-30T14:00:00.000+08:00",22.79,22.96,22.74,22.8,1378760.0,31489479.0,22.84], ["2026-10-30T14:15:00.000+08:00",22.81,22.82,22.6,22.6,1696300.0,38510090.0,22.7], ["2026-10-30T14:30:00.000+08:00",22.59,22.68,22.45,22.52,2414576.0,54425669.0,22.54], ["2026-10-30T14:45:00.000+08:00",22.52,22.7,22.35,22.67,3565360.0,80132064.0,22.48], ["2026-10-30T15:00:00.000+08:00",22.65,22.65,22.3,22.3,5163514.0,115922754.0,22.45], ["2026-11-02T09:45:00.000+08:00",22.5,23.5,22.16,23.22,15219087.0,349546571.0,22.97], ["2026-11-02T10:00:00.000+08:00",23.26,23.86,23.14,23.15,10824381.0,254569015.0,23.52], ["2026-11-02T10:15:00.000+08:00",23.13,24.11,23.03,23.84,7634791.0,180507318.0,23.64], ["2026-11-02T10:30:00.000+08:00",23.84,23.97,23.62,23.7,3427552.0,81561595.0,23.8], ["2026-11-02T10:45:00.000+08:00",23.7,24.44,23.63,24.04,6061773.0,145998444.0,24.09], ["2026-11-02T11:00:00.000+08:00",24.05,24.66,23.9,24.64,4097811.0,99609004.0,24.31], ["2026-11-02T11:15:00.000+08:00",24.64,25.43,24.64,25.39,9350748.0,233548122.0,24.98], ["2026-11-02T11:30:00.000+08:00",25.39,26.76,25.23,26.76,16855603.0,444328556.0,26.36], ["2026-11-02T13:15:00.000+08:00",26.76,26.76,26.76,26.76,2933169.0,78491602.0,26.76], ["2026-11-02T13:30:00.000+08:00",26.76,26.76,26.76,26.76,793642.0,21237860.0,26.76], ["2026-11-02T13:45:00.000+08:00",26.76,26.76,26.76,26.76,574262.0,15367252.0,26.76], ["2026-11-02T14:00:00.000+08:00",26.76,26.76,26.76,26.76,365700.0,9786132.0,26.76], ["2026-11-02T14:15:00.000+08:00",26.76,26.76,26.76,26.76,219465.0,5872883.0,26.76], ["2026-11-02T14:30:00.000+08:00",26.76,26.76,26.76,26.76,256033.0,6851443.0,26.76], ["2026-11-02T14:45:00.000+08:00",26.76,26.76,26.76,26.76,518370.0,13871581.0,26.76], ["2026-11-02T15:00:00.000+08:00",26.76,26.76,26.76,26.76,912413.0,24416172.0,26.76], ["2026-11-03T09:45:00.000+08:00",27.14,28.8,27.12,28.15,56460822.0,1573027239.0,27.86], ["2026-11-03T10:00:00.000+08:00",28.12,28.43,27.42,27.6,13858457.0,386982305.0,27.92], ["2026-11-03T10:15:00.000+08:00",27.6,29.6,27.4,29.01,14985927.0,428884461.0,28.62], ["2026-11-03T10:30:00.000+08:00",29.02,29.27,28.28,28.29,6767215.0,194181949.0,28.69], ["2026-11-03T10:45:00.000+08:00",28.28,28.54,27.86,28.34,5276554.0,148502643.0,28.14], ["2026-11-03T11:00:00.000+08:00",28.42,28.48,27.93,28.4,3127474.0,88262492.0,28.22], ["2026-11-03T11:15:00.000+08:00",28.33,28.89,28.33,28.56,3030239.0,86795990.0,28.64], ["2026-11-03T11:30:00.000+08:00",28.56,28.63,28.0,28.27,2301063.0,64887441.0,28.2], ["2026-11-03T13:15:00.000+08:00",28.28,28.34,27.8,27.91,3898500.0,109220772.0,28.02], ["2026-11-03T13:30:00.000+08:00",27.91,28.1,27.75,27.86,3599275.0,100542517.0,27.93], ["2026-11-03T13:45:00.000+08:00",27.87,28.09,27.51,27.57,4342787.0,120489099.0,27.74], ["2026-11-03T14:00:00.000+08:00",27.58,27.72,27.51,27.61,2765932.0,76307810.0,27.59], ["2026-11-03T14:15:00.000+08:00",27.62,28.0,27.54,27.68,2609971.0,72445777.0,27.76], ["2026-11-03T14:30:00.000+08:00",27.67,28.08,27.57,28.07,3232273.0,89628008.0,27.73], ["2026-11-03T14:45:00.000+08:00",28.07,28.18,27.75,27.77,3761700.0,104826397.0,27.87], ["2026-11-03T15:00:00.000+08:00",27.77,28.0,27.6,27.8,8510484.0,236659680.0,27.81], ["2026-11-04T09:45:00.000+08:00",27.66,29.34,27.37,28.48,42333700.0,1201950215.0,28.39], ["2026-11-04T10:00:00.000+08:00",28.48,29.5,28.35,28.35,16176207.0,467757916.0,28.92], ["2026-11-04T10:15:00.000+08:00",28.33,29.08,28.0,28.85,8330585.0,237398434.0,28.5], ["2026-11-04T10:30:00.000+08:00",28.85,29.2,28.62,29.01,5909006.0,171191148.0,28.97], ["2026-11-04T10:45:00.000+08:00",29.01,29.7,28.67,28.89,7151046.0,209507052.0,29.3], ["2026-11-04T11:00:00.000+08:00",28.89,29.3,28.43,28.97,3456873.0,99840113.0,28.88], ["2026-11-04T11:15:00.000+08:00",28.97,29.08,28.65,28.86,1949500.0,56285855.0,28.87], ["2026-11-04T11:30:00.000+08:00",28.86,29.05,28.63,28.91,1819358.0,52531512.0,28.87], ["2026-11-04T13:15:00.000+08:00",29.04,29.5,28.78,28.78,4209400.0,122726607.0,29.16], ["2026-11-04T13:30:00.000+08:00",28.79,29.1,28.71,28.99,2366857.0,68490662.0,28.94], ["2026-11-04T13:45:00.000+08:00",28.97,29.1,28.52,28.8,4763363.0,137083840.0,28.78], ["2026-11-04T14:00:00.000+08:00",28.82,29.49,28.82,29.46,5943200.0,173950672.0,29.27], ["2026-11-04T14:15:00.000+08:00",29.46,29.99,29.13,29.24,7746345.0,229209800.0,29.59], ["2026-11-04T14:30:00.000+08:00",29.25,29.4,29.0,29.3,4813979.0,140335631.0,29.15], ["2026-11-04T14:45:00.000+08:00",29.3,29.3,28.85,29.05,6708583.0,194711138.0,29.02], ["2026-11-04T15:00:00.000+08:00",29.05,30.0,29.0,30.0,9558146.0,282009543.0,29.5] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",23.61,24.86,23.31,24.54,56889630.0,1377806267.0,24.22],["2026-10-27T11:30:00.000+08:00",24.54,24.73,24.1,24.19,10634778.0,259414118.0,24.39],["2026-10-27T14:00:00.000+08:00",24.19,24.34,23.7,23.85,11397946.0,273782435.0,24.02],["2026-10-27T15:00:00.000+08:00",23.86,24.11,23.48,23.48,15165707.0,359263630.0,23.69],["2026-10-28T10:30:00.000+08:00",23.6,24.55,23.11,24.25,42348813.0,1009392517.0,23.84],["2026-10-28T11:30:00.000+08:00",24.25,25.36,24.2,25.1,28024377.0,693215499.0,24.74],["2026-10-28T14:00:00.000+08:00",25.08,25.31,24.46,24.58,15986007.0,398225576.0,24.91],["2026-10-28T15:00:00.000+08:00",24.58,25.0,24.57,24.72,11911896.0,294570739.0,24.73],["2026-10-29T10:30:00.000+08:00",23.88,24.83,23.33,24.11,37565060.0,903868266.0,24.06],["2026-10-29T11:30:00.000+08:00",24.09,24.34,23.78,23.88,6739689.0,161760504.0,24.0],["2026-10-29T14:00:00.000+08:00",24.0,24.34,23.6,23.65,7695065.0,183428611.0,23.84],["2026-10-29T15:00:00.000+08:00",23.64,23.8,23.26,23.3,15669635.0,367191992.0,23.43],["2026-10-30T10:30:00.000+08:00",22.88,23.29,22.06,22.68,32109386.0,726979878.0,22.64],["2026-10-30T11:30:00.000+08:00",22.68,23.01,22.05,22.93,9679070.0,216689596.0,22.39],["2026-10-30T14:00:00.000+08:00",23.03,23.5,22.7,22.8,11824062.0,273165157.0,23.1],["2026-10-30T15:00:00.000+08:00",22.81,22.82,22.3,22.3,12839750.0,288990577.0,22.51],["2026-11-02T10:30:00.000+08:00",22.5,24.11,22.16,23.7,37105811.0,866184499.0,23.34],["2026-11-02T11:30:00.000+08:00",23.7,26.76,23.63,26.76,36365935.0,923484126.0,25.39],["2026-11-02T14:00:00.000+08:00",26.76,26.76,26.76,26.76,4666773.0,124882846.0,26.76],["2026-11-02T15:00:00.000+08:00",26.76,26.76,26.76,26.76,1906281.0,51012079.0,26.76],["2026-11-03T10:30:00.000+08:00",27.14,29.6,27.12,28.29,92072421.0,2583075954.0,28.05],["2026-11-03T11:30:00.000+08:00",28.28,28.89,27.86,28.27,13735330.0,388448566.0,28.28],["2026-11-03T14:00:00.000+08:00",28.28,28.34,27.51,27.61,14606494.0,406560198.0,27.83],["2026-11-03T15:00:00.000+08:00",27.62,28.18,27.54,27.8,18114428.0,503559862.0,27.8],["2026-11-04T10:30:00.000+08:00",27.66,29.5,27.37,29.01,72749498.0,2078297713.0,28.57],["2026-11-04T11:30:00.000+08:00",29.01,29.7,28.43,28.91,14376777.0,418164532.0,29.09],["2026-11-04T14:00:00.000+08:00",29.04,29.5,28.52,29.46,17282820.0,502251781.0,29.06],["2026-11-04T15:00:00.000+08:00",29.46,30.0,28.85,30.0,28827053.0,846266112.0,29.36]], "quality": {"quality_flag":"partial"} }, { "symbol": "605577", "windcode": "605577.SH", "name": "龙版传媒", "15m": [ ["2026-10-27T09:45:00.000+08:00",12.3,12.97,12.3,12.97,6475000.0,81411985.0,12.57], ["2026-10-27T10:00:00.000+08:00",12.96,13.19,12.8,12.81,6424100.0,83663762.0,13.02], ["2026-10-27T10:15:00.000+08:00",12.8,12.99,12.69,12.89,1956800.0,25139770.0,12.85], ["2026-10-27T10:30:00.000+08:00",12.9,13.0,12.85,12.92,1319400.0,17068402.0,12.94], ["2026-10-27T10:45:00.000+08:00",12.92,12.99,12.86,12.89,561100.0,7252705.0,12.93], ["2026-10-27T11:00:00.000+08:00",12.88,12.94,12.87,12.93,744100.0,9607786.0,12.91], ["2026-10-27T11:15:00.000+08:00",12.93,13.05,12.93,12.96,627000.0,8145352.0,12.99], ["2026-10-27T11:30:00.000+08:00",12.96,13.0,12.92,12.98,303300.0,3932029.0,12.96], ["2026-10-27T13:15:00.000+08:00",12.98,13.0,12.85,12.92,634300.0,8201471.0,12.93], ["2026-10-27T13:30:00.000+08:00",12.91,12.91,12.71,12.85,1009700.0,12934602.0,12.81], ["2026-10-27T13:45:00.000+08:00",12.84,12.85,12.66,12.67,1373800.0,17450473.0,12.7], ["2026-10-27T14:00:00.000+08:00",12.67,12.8,12.5,12.78,1239100.0,15649771.0,12.63], ["2026-10-27T14:15:00.000+08:00",12.79,12.8,12.58,12.64,439400.0,5574130.0,12.69], ["2026-10-27T14:30:00.000+08:00",12.65,12.82,12.61,12.7,816100.0,10391702.0,12.73], ["2026-10-27T14:45:00.000+08:00",12.7,12.83,12.7,12.83,1292900.0,16525260.0,12.78], ["2026-10-27T15:00:00.000+08:00",12.82,13.08,12.82,13.03,4562700.0,59226842.0,12.98], ["2026-10-28T09:45:00.000+08:00",12.9,12.9,12.04,12.08,8825900.0,109484753.0,12.4], ["2026-10-28T10:00:00.000+08:00",12.08,12.64,12.03,12.58,3708881.0,45727556.0,12.33], ["2026-10-28T10:15:00.000+08:00",12.58,12.8,12.28,12.42,2109999.0,26515214.0,12.57], ["2026-10-28T10:30:00.000+08:00",12.41,12.52,12.33,12.44,943300.0,11703880.0,12.41], ["2026-10-28T10:45:00.000+08:00",12.43,13.16,12.39,12.9,3084976.0,39685500.0,12.86], ["2026-10-28T11:00:00.000+08:00",12.9,13.36,12.8,13.12,3383900.0,44544334.0,13.16], ["2026-10-28T11:15:00.000+08:00",13.12,13.17,13.0,13.08,1055900.0,13803078.0,13.07], ["2026-10-28T11:30:00.000+08:00",13.08,13.16,13.03,13.11,805700.0,10546766.0,13.09], ["2026-10-28T13:15:00.000+08:00",13.11,13.15,12.95,13.15,1215600.0,15858681.0,13.05], ["2026-10-28T13:30:00.000+08:00",13.15,13.25,13.06,13.2,1273400.0,16744942.0,13.15], ["2026-10-28T13:45:00.000+08:00",13.2,13.36,13.15,13.25,1654200.0,21949705.0,13.27], ["2026-10-28T14:00:00.000+08:00",13.26,13.64,13.26,13.44,2918100.0,39321946.0,13.48], ["2026-10-28T14:15:00.000+08:00",13.45,13.5,13.41,13.46,886800.0,11941308.0,13.47], ["2026-10-28T14:30:00.000+08:00",13.46,13.58,13.46,13.56,1016900.0,13747011.0,13.52], ["2026-10-28T14:45:00.000+08:00",13.56,14.3,13.38,14.1,4044096.0,55753346.0,13.79], ["2026-10-28T15:00:00.000+08:00",14.11,14.11,13.73,13.77,4451300.0,61697396.0,13.86], ["2026-10-29T09:45:00.000+08:00",13.26,13.85,12.93,13.05,10448200.0,138747693.0,13.28], ["2026-10-29T10:00:00.000+08:00",13.05,13.33,12.93,13.17,4285100.0,56314026.0,13.14], ["2026-10-29T10:15:00.000+08:00",13.17,13.5,13.16,13.31,2138500.0,28557117.0,13.35], ["2026-10-29T10:30:00.000+08:00",13.3,13.4,13.11,13.17,1154100.0,15257541.0,13.22], ["2026-10-29T10:45:00.000+08:00",13.17,13.28,13.1,13.17,839299.0,11069694.0,13.19], ["2026-10-29T11:00:00.000+08:00",13.17,13.23,13.1,13.12,863400.0,11352352.0,13.15], ["2026-10-29T11:15:00.000+08:00",13.13,13.65,13.12,13.47,2970875.0,40090853.0,13.49], ["2026-10-29T11:30:00.000+08:00",13.47,13.47,13.28,13.33,710900.0,9517338.0,13.39], ["2026-10-29T13:15:00.000+08:00",13.34,13.49,13.28,13.36,584700.0,7804164.0,13.35], ["2026-10-29T13:30:00.000+08:00",13.36,13.43,13.28,13.39,627400.0,8375799.0,13.35], ["2026-10-29T13:45:00.000+08:00",13.39,13.42,13.23,13.25,828934.0,11037236.0,13.31], ["2026-10-29T14:00:00.000+08:00",13.24,13.27,13.13,13.14,800600.0,10546850.0,13.17], ["2026-10-29T14:15:00.000+08:00",13.13,13.15,13.0,13.1,1005200.0,13142183.0,13.07], ["2026-10-29T14:30:00.000+08:00",13.12,13.23,13.05,13.2,631198.0,8300381.0,13.15], ["2026-10-29T14:45:00.000+08:00",13.2,13.2,13.02,13.06,1178300.0,15395111.0,13.07], ["2026-10-29T15:00:00.000+08:00",13.06,13.06,12.6,12.7,3802300.0,48901524.0,12.86], ["2026-10-30T09:45:00.000+08:00",12.1,13.13,12.1,12.78,10886500.0,138192274.0,12.69], ["2026-10-30T10:00:00.000+08:00",12.78,12.84,12.49,12.51,2159775.0,27313436.0,12.65], ["2026-10-30T10:15:00.000+08:00",12.54,12.55,12.25,12.33,3405100.0,42060197.0,12.35], ["2026-10-30T10:30:00.000+08:00",12.33,12.53,12.24,12.49,1452500.0,17958697.0,12.36], ["2026-10-30T10:45:00.000+08:00",12.49,12.49,12.28,12.28,720000.0,8887342.0,12.34], ["2026-10-30T11:00:00.000+08:00",12.27,12.33,12.17,12.2,1284700.0,15720607.0,12.24], ["2026-10-30T11:15:00.000+08:00",12.19,12.25,12.1,12.18,968100.0,11762507.0,12.15], ["2026-10-30T11:30:00.000+08:00",12.16,12.38,12.13,12.32,671500.0,8210964.0,12.23], ["2026-10-30T13:15:00.000+08:00",12.38,12.57,12.3,12.3,1400800.0,17431435.0,12.44], ["2026-10-30T13:30:00.000+08:00",12.31,12.34,12.21,12.3,699800.0,8585009.0,12.27], ["2026-10-30T13:45:00.000+08:00",12.3,12.37,12.22,12.22,770000.0,9452512.0,12.28], ["2026-10-30T14:00:00.000+08:00",12.22,12.3,12.2,12.21,565000.0,6902140.0,12.22], ["2026-10-30T14:15:00.000+08:00",12.21,12.26,12.06,12.06,1314400.0,15956754.0,12.14], ["2026-10-30T14:30:00.000+08:00",12.06,12.1,11.81,11.89,2720600.0,32469461.0,11.93], ["2026-10-30T14:45:00.000+08:00",11.88,12.15,11.82,11.96,2012488.0,24010640.0,11.93], ["2026-10-30T15:00:00.000+08:00",11.96,11.96,11.79,11.82,2693935.0,31882409.0,11.83], ["2026-11-02T09:45:00.000+08:00",11.81,13.0,11.7,13.0,16542900.0,205275126.0,12.41], ["2026-11-02T10:00:00.000+08:00",13.0,13.0,13.0,13.0,4213842.0,54779946.0,13.0], ["2026-11-02T10:15:00.000+08:00",13.0,13.0,13.0,13.0,721200.0,9375600.0,13.0], ["2026-11-02T10:30:00.000+08:00",13.0,13.0,13.0,13.0,248400.0,3229200.0,13.0], ["2026-11-02T10:45:00.000+08:00",13.0,13.0,13.0,13.0,131000.0,1703000.0,13.0], ["2026-11-02T11:00:00.000+08:00",13.0,13.0,13.0,13.0,49800.0,647400.0,13.0], ["2026-11-02T11:15:00.000+08:00",13.0,13.0,13.0,13.0,66300.0,861900.0,13.0], ["2026-11-02T11:30:00.000+08:00",13.0,13.0,13.0,13.0,52000.0,676000.0,13.0], ["2026-11-02T13:15:00.000+08:00",13.0,13.0,13.0,13.0,181800.0,2363400.0,13.0], ["2026-11-02T13:30:00.000+08:00",13.0,13.0,13.0,13.0,43100.0,560300.0,13.0], ["2026-11-02T13:45:00.000+08:00",13.0,13.0,13.0,13.0,39600.0,514800.0,13.0], ["2026-11-02T14:00:00.000+08:00",13.0,13.0,13.0,13.0,25000.0,325000.0,13.0], ["2026-11-02T14:15:00.000+08:00",13.0,13.0,13.0,13.0,50200.0,652600.0,13.0], ["2026-11-02T14:30:00.000+08:00",13.0,13.0,13.0,13.0,21000.0,273000.0,13.0], ["2026-11-02T14:45:00.000+08:00",13.0,13.0,13.0,13.0,24900.0,323700.0,13.0], ["2026-11-02T15:00:00.000+08:00",13.0,13.0,13.0,13.0,71000.0,923000.0,13.0], ["2026-11-03T09:45:00.000+08:00",14.3,14.3,14.3,14.3,2782600.0,39791180.0,14.3], ["2026-11-03T10:00:00.000+08:00",14.3,14.3,14.3,14.3,341100.0,4877730.0,14.3], ["2026-11-03T10:15:00.000+08:00",14.3,14.3,14.3,14.3,146800.0,2099240.0,14.3], ["2026-11-03T10:30:00.000+08:00",14.3,14.3,14.3,14.3,21600.0,308880.0,14.3], ["2026-11-03T10:45:00.000+08:00",14.3,14.3,14.3,14.3,42400.0,606320.0,14.3], ["2026-11-03T11:00:00.000+08:00",14.3,14.3,14.3,14.3,10600.0,151580.0,14.3], ["2026-11-03T11:15:00.000+08:00",14.3,14.3,14.3,14.3,20000.0,286000.0,14.3], ["2026-11-03T11:30:00.000+08:00",14.3,14.3,14.3,14.3,8300.0,118690.0,14.3], ["2026-11-03T13:15:00.000+08:00",14.3,14.3,14.3,14.3,64000.0,915200.0,14.3], ["2026-11-03T13:30:00.000+08:00",14.3,14.3,14.3,14.3,88900.0,1271270.0,14.3], ["2026-11-03T13:45:00.000+08:00",14.3,14.3,14.3,14.3,44000.0,629200.0,14.3], ["2026-11-03T14:00:00.000+08:00",14.3,14.3,14.3,14.3,49000.0,700700.0,14.3], ["2026-11-03T14:15:00.000+08:00",14.3,14.3,14.3,14.3,27200.0,388960.0,14.3], ["2026-11-03T14:30:00.000+08:00",14.3,14.3,14.3,14.3,36800.0,526240.0,14.3], ["2026-11-03T14:45:00.000+08:00",14.3,14.3,14.3,14.3,14000.0,200200.0,14.3], ["2026-11-03T15:00:00.000+08:00",14.3,14.3,14.3,14.3,60000.0,858000.0,14.3], ["2026-11-04T09:45:00.000+08:00",14.88,15.73,14.51,15.54,34468319.0,531443477.0,15.42], ["2026-11-04T10:00:00.000+08:00",15.54,15.73,15.54,15.73,4243893.0,66608462.0,15.7], ["2026-11-04T10:15:00.000+08:00",15.73,15.73,15.5,15.73,5925742.0,92978145.0,15.69], ["2026-11-04T10:30:00.000+08:00",15.73,15.73,15.73,15.73,212200.0,3337906.0,15.73], ["2026-11-04T10:45:00.000+08:00",15.73,15.73,15.73,15.73,278300.0,4377659.0,15.73], ["2026-11-04T11:00:00.000+08:00",15.73,15.73,15.73,15.73,103600.0,1629628.0,15.73], ["2026-11-04T11:15:00.000+08:00",15.73,15.73,15.73,15.73,73200.0,1151436.0,15.73], ["2026-11-04T11:30:00.000+08:00",15.73,15.73,15.73,15.73,76100.0,1197053.0,15.73], ["2026-11-04T13:15:00.000+08:00",15.73,15.73,15.73,15.73,111700.0,1757041.0,15.73], ["2026-11-04T13:30:00.000+08:00",15.73,15.73,15.73,15.73,30400.0,478192.0,15.73], ["2026-11-04T13:45:00.000+08:00",15.73,15.73,15.73,15.73,66600.0,1047618.0,15.73], ["2026-11-04T14:00:00.000+08:00",15.73,15.73,15.73,15.73,85800.0,1349634.0,15.73], ["2026-11-04T14:15:00.000+08:00",15.73,15.73,15.73,15.73,63700.0,1002001.0,15.73], ["2026-11-04T14:30:00.000+08:00",15.73,15.73,15.73,15.73,61900.0,973687.0,15.73], ["2026-11-04T14:45:00.000+08:00",15.73,15.73,15.73,15.73,29900.0,470327.0,15.73], ["2026-11-04T15:00:00.000+08:00",15.73,15.73,15.73,15.73,64400.0,1013012.0,15.73] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",12.3,13.19,12.3,12.92,16175300.0,207283919.0,12.81],["2026-10-27T11:30:00.000+08:00",12.92,13.05,12.86,12.98,2235500.0,28937872.0,12.94],["2026-10-27T14:00:00.000+08:00",12.98,13.0,12.5,12.78,4256900.0,54236317.0,12.74],["2026-10-27T15:00:00.000+08:00",12.79,13.08,12.58,13.03,7111100.0,91717934.0,12.9],["2026-10-28T10:30:00.000+08:00",12.9,12.9,12.03,12.44,15588080.0,193431403.0,12.41],["2026-10-28T11:30:00.000+08:00",12.43,13.36,12.39,13.11,8330476.0,108579678.0,13.03],["2026-10-28T14:00:00.000+08:00",13.11,13.64,12.95,13.44,7061300.0,93875274.0,13.29],["2026-10-28T15:00:00.000+08:00",13.45,14.3,13.38,13.77,10399096.0,143139061.0,13.76],["2026-10-29T10:30:00.000+08:00",13.26,13.85,12.93,13.17,18025900.0,238876377.0,13.25],["2026-10-29T11:30:00.000+08:00",13.17,13.65,13.1,13.33,5384474.0,72030237.0,13.38],["2026-10-29T14:00:00.000+08:00",13.34,13.49,13.13,13.14,2841634.0,37764049.0,13.29],["2026-10-29T15:00:00.000+08:00",13.13,13.23,12.6,12.7,6616998.0,85739199.0,12.96],["2026-10-30T10:30:00.000+08:00",12.1,13.13,12.1,12.49,17903875.0,225524604.0,12.6],["2026-10-30T11:30:00.000+08:00",12.49,12.49,12.1,12.32,3644300.0,44581420.0,12.23],["2026-10-30T14:00:00.000+08:00",12.38,12.57,12.2,12.21,3435600.0,42371096.0,12.33],["2026-10-30T15:00:00.000+08:00",12.21,12.26,11.79,11.82,8741423.0,104319264.0,11.93],["2026-11-02T10:30:00.000+08:00",11.81,13.0,11.7,13.0,21726342.0,272659872.0,12.55],["2026-11-02T11:30:00.000+08:00",13.0,13.0,13.0,13.0,299100.0,3888300.0,13.0],["2026-11-02T14:00:00.000+08:00",13.0,13.0,13.0,13.0,289500.0,3763500.0,13.0],["2026-11-02T15:00:00.000+08:00",13.0,13.0,13.0,13.0,167100.0,2172300.0,13.0],["2026-11-03T10:30:00.000+08:00",14.3,14.3,14.3,14.3,3292100.0,47077030.0,14.3],["2026-11-03T11:30:00.000+08:00",14.3,14.3,14.3,14.3,81300.0,1162590.0,14.3],["2026-11-03T14:00:00.000+08:00",14.3,14.3,14.3,14.3,245900.0,3516370.0,14.3],["2026-11-03T15:00:00.000+08:00",14.3,14.3,14.3,14.3,138000.0,1973400.0,14.3],["2026-11-04T10:30:00.000+08:00",14.88,15.73,14.51,15.73,44850154.0,694367990.0,15.48],["2026-11-04T11:30:00.000+08:00",15.73,15.73,15.73,15.73,531200.0,8355776.0,15.73],["2026-11-04T14:00:00.000+08:00",15.73,15.73,15.73,15.73,294500.0,4632485.0,15.73],["2026-11-04T15:00:00.000+08:00",15.73,15.73,15.73,15.73,219900.0,3459027.0,15.73]], "quality": {"quality_flag":"partial"} }, { "symbol": "603386", "windcode": "603386.SH", "name": "骏亚科技", "15m": [ ["2026-10-27T09:45:00.000+08:00",17.21,17.39,16.8,16.82,3713200.0,63205746.0,17.02], ["2026-10-27T10:00:00.000+08:00",16.81,16.94,16.61,16.8,2529700.0,42285592.0,16.72], ["2026-10-27T10:15:00.000+08:00",16.79,17.49,16.68,17.35,2594500.0,44527255.0,17.16], ["2026-10-27T10:30:00.000+08:00",17.36,17.76,16.87,16.88,3403962.0,58970650.0,17.32], ["2026-10-27T10:45:00.000+08:00",16.88,16.93,16.76,16.8,1074700.0,18077007.0,16.82], ["2026-10-27T11:00:00.000+08:00",16.8,16.8,16.68,16.73,650700.0,10887312.0,16.73], ["2026-10-27T11:15:00.000+08:00",16.74,16.97,16.73,16.91,565000.0,9520891.0,16.85], ["2026-10-27T11:30:00.000+08:00",16.9,17.11,16.89,17.03,573900.0,9760325.0,17.01], ["2026-10-27T13:15:00.000+08:00",17.02,17.02,16.73,16.77,576900.0,9699661.0,16.81], ["2026-10-27T13:30:00.000+08:00",16.78,16.78,16.65,16.68,569695.0,9510982.0,16.69], ["2026-10-27T13:45:00.000+08:00",16.68,16.83,16.65,16.71,559200.0,9347360.0,16.72], ["2026-10-27T14:00:00.000+08:00",16.72,16.8,16.63,16.7,472100.0,7885786.0,16.7], ["2026-10-27T14:15:00.000+08:00",16.7,16.71,16.5,16.51,733000.0,12161401.0,16.59], ["2026-10-27T14:30:00.000+08:00",16.51,16.6,16.48,16.6,574300.0,9491871.0,16.53], ["2026-10-27T14:45:00.000+08:00",16.58,16.64,16.44,16.46,768279.0,12687290.0,16.51], ["2026-10-27T15:00:00.000+08:00",16.44,16.49,16.28,16.39,1551643.0,25478984.0,16.42], ["2026-10-28T09:45:00.000+08:00",16.6,17.1,16.14,16.58,4855700.0,80528309.0,16.58], ["2026-10-28T10:00:00.000+08:00",16.58,16.84,16.46,16.55,2337700.0,38886135.0,16.63], ["2026-10-28T10:15:00.000+08:00",16.55,16.61,16.32,16.38,1504300.0,24713879.0,16.43], ["2026-10-28T10:30:00.000+08:00",16.38,16.39,16.11,16.14,1490100.0,24151113.0,16.21], ["2026-10-28T10:45:00.000+08:00",16.15,16.23,16.09,16.15,812200.0,13121029.0,16.15], ["2026-10-28T11:00:00.000+08:00",16.16,16.25,16.06,16.14,740440.0,11957761.0,16.15], ["2026-10-28T11:15:00.000+08:00",16.13,16.33,16.12,16.23,761700.0,12378377.0,16.25], ["2026-10-28T11:30:00.000+08:00",16.23,16.61,16.18,16.54,1661200.0,27374487.0,16.48], ["2026-10-28T13:15:00.000+08:00",16.56,16.56,16.37,16.55,1428700.0,23555183.0,16.49], ["2026-10-28T13:30:00.000+08:00",16.57,16.68,16.35,16.35,1020600.0,16882126.0,16.54], ["2026-10-28T13:45:00.000+08:00",16.36,16.38,16.2,16.24,687300.0,11196595.0,16.29], ["2026-10-28T14:00:00.000+08:00",16.24,16.27,16.17,16.18,610700.0,9906204.0,16.22], ["2026-10-28T14:15:00.000+08:00",16.17,16.25,16.16,16.19,664300.0,10765665.0,16.21], ["2026-10-28T14:30:00.000+08:00",16.19,16.34,16.15,16.34,800900.0,13012015.0,16.25], ["2026-10-28T14:45:00.000+08:00",16.33,16.38,16.26,16.37,637800.0,10401228.0,16.31], ["2026-10-28T15:00:00.000+08:00",16.37,16.4,16.35,16.4,1377980.0,22575397.0,16.38], ["2026-10-29T09:45:00.000+08:00",16.14,16.29,15.6,15.71,4945300.0,78672103.0,15.91], ["2026-10-29T10:00:00.000+08:00",15.71,15.77,15.33,15.48,2913100.0,45243873.0,15.53], ["2026-10-29T10:15:00.000+08:00",15.49,15.55,15.27,15.29,1538300.0,23698891.0,15.41], ["2026-10-29T10:30:00.000+08:00",15.29,15.37,15.2,15.25,1144200.0,17498128.0,15.29], ["2026-10-29T10:45:00.000+08:00",15.24,15.25,15.12,15.2,926600.0,14062800.0,15.18], ["2026-10-29T11:00:00.000+08:00",15.2,15.45,15.15,15.32,928700.0,14204278.0,15.29], ["2026-10-29T11:15:00.000+08:00",15.31,15.34,15.25,15.28,370700.0,5665518.0,15.28], ["2026-10-29T11:30:00.000+08:00",15.28,15.3,15.18,15.18,489300.0,7452608.0,15.23], ["2026-10-29T13:15:00.000+08:00",15.2,15.51,15.2,15.28,877900.0,13492157.0,15.37], ["2026-10-29T13:30:00.000+08:00",15.28,15.47,15.27,15.3,403700.0,6198571.0,15.35], ["2026-10-29T13:45:00.000+08:00",15.3,15.3,15.16,15.17,537400.0,8173723.0,15.21], ["2026-10-29T14:00:00.000+08:00",15.16,15.22,15.08,15.1,752900.0,11392459.0,15.13], ["2026-10-29T14:15:00.000+08:00",15.1,15.1,15.01,15.01,725600.0,10916760.0,15.05], ["2026-10-29T14:30:00.000+08:00",15.01,15.07,15.01,15.03,656800.0,9878941.0,15.04], ["2026-10-29T14:45:00.000+08:00",15.03,15.04,14.9,15.0,1202100.0,18005524.0,14.98], ["2026-10-29T15:00:00.000+08:00",15.0,15.03,14.93,14.93,1283800.0,19208206.0,14.96], ["2026-10-30T09:45:00.000+08:00",14.35,14.4,13.97,14.02,4751000.0,67557874.0,14.22], ["2026-10-30T10:00:00.000+08:00",14.02,14.58,13.83,14.56,2510000.0,35215888.0,14.03], ["2026-10-30T10:15:00.000+08:00",14.58,15.03,14.34,15.02,2779900.0,40836583.0,14.69], ["2026-10-30T10:30:00.000+08:00",15.01,15.49,14.94,15.11,3769000.0,57514187.0,15.26], ["2026-10-30T10:45:00.000+08:00",15.12,15.24,14.87,14.97,1006795.0,15099637.0,15.0], ["2026-10-30T11:00:00.000+08:00",14.93,15.05,14.89,14.91,626300.0,9384871.0,14.98], ["2026-10-30T11:15:00.000+08:00",14.92,14.93,14.76,14.76,479100.0,7109876.0,14.84], ["2026-10-30T11:30:00.000+08:00",14.76,15.42,14.73,15.32,674400.0,10133084.0,15.03], ["2026-10-30T13:15:00.000+08:00",15.61,15.75,15.23,15.23,2010500.0,31153361.0,15.5], ["2026-10-30T13:30:00.000+08:00",15.23,15.43,15.2,15.22,892800.0,13655421.0,15.3], ["2026-10-30T13:45:00.000+08:00",15.23,15.23,14.98,15.01,565600.0,8536630.0,15.09], ["2026-10-30T14:00:00.000+08:00",15.01,15.02,14.91,14.95,446600.0,6686017.0,14.97], ["2026-10-30T14:15:00.000+08:00",14.95,14.96,14.77,14.8,537500.0,7983148.0,14.85], ["2026-10-30T14:30:00.000+08:00",14.77,14.87,14.72,14.74,480400.0,7099899.0,14.78], ["2026-10-30T14:45:00.000+08:00",14.73,14.74,14.59,14.64,796700.0,11677184.0,14.66], ["2026-10-30T15:00:00.000+08:00",14.63,14.63,14.48,14.48,1176500.0,17090322.0,14.53], ["2026-11-02T09:45:00.000+08:00",14.38,14.95,13.92,14.87,6474200.0,93049248.0,14.37], ["2026-11-02T10:00:00.000+08:00",14.95,14.99,14.61,14.69,2980200.0,44164086.0,14.82], ["2026-11-02T10:15:00.000+08:00",14.7,14.86,14.62,14.82,1455100.0,21430097.0,14.73], ["2026-11-02T10:30:00.000+08:00",14.81,14.81,14.62,14.66,870100.0,12773696.0,14.68], ["2026-11-02T10:45:00.000+08:00",14.65,14.71,14.5,14.55,977400.0,14272025.0,14.6], ["2026-11-02T11:00:00.000+08:00",14.53,14.64,14.51,14.58,450800.0,6566193.0,14.57], ["2026-11-02T11:15:00.000+08:00",14.57,14.7,14.5,14.7,563700.0,8231843.0,14.6], ["2026-11-02T11:30:00.000+08:00",14.71,14.9,14.64,14.83,757000.0,11160545.0,14.74], ["2026-11-02T13:15:00.000+08:00",14.83,14.83,14.33,14.33,1221400.0,17717516.0,14.51], ["2026-11-02T13:30:00.000+08:00",14.33,14.4,14.31,14.38,438500.0,6297759.0,14.36], ["2026-11-02T13:45:00.000+08:00",14.37,14.55,14.37,14.5,654700.0,9476848.0,14.48], ["2026-11-02T14:00:00.000+08:00",14.5,14.64,14.48,14.57,938600.0,13681906.0,14.58], ["2026-11-02T14:15:00.000+08:00",14.57,14.66,14.44,14.47,612500.0,8905429.0,14.54], ["2026-11-02T14:30:00.000+08:00",14.48,14.51,14.42,14.47,619400.0,8963497.0,14.47], ["2026-11-02T14:45:00.000+08:00",14.46,14.47,14.4,14.45,700100.0,10105988.0,14.44], ["2026-11-02T15:00:00.000+08:00",14.45,14.49,14.43,14.48,1335000.0,19314869.0,14.47], ["2026-11-03T09:45:00.000+08:00",14.05,14.11,13.82,14.1,3981700.0,55515338.0,13.94], ["2026-11-03T10:00:00.000+08:00",14.12,14.34,13.97,14.27,1395300.0,19747042.0,14.15], ["2026-11-03T10:15:00.000+08:00",14.26,14.81,14.24,14.64,2808900.0,41203942.0,14.67], ["2026-11-03T10:30:00.000+08:00",14.62,14.64,14.49,14.57,846700.0,12325420.0,14.56], ["2026-11-03T10:45:00.000+08:00",14.57,14.58,14.38,14.4,495200.0,7168252.0,14.48], ["2026-11-03T11:00:00.000+08:00",14.39,14.45,14.3,14.35,489000.0,7025422.0,14.37], ["2026-11-03T11:15:00.000+08:00",14.34,14.37,14.28,14.29,471200.0,6752262.0,14.33], ["2026-11-03T11:30:00.000+08:00",14.28,14.37,14.27,14.29,326400.0,4672517.0,14.32], ["2026-11-03T13:15:00.000+08:00",14.26,14.28,13.98,14.01,828500.0,11677551.0,14.09], ["2026-11-03T13:30:00.000+08:00",14.0,14.01,13.92,13.92,531700.0,7429827.0,13.97], ["2026-11-03T13:45:00.000+08:00",13.92,14.1,13.89,13.92,630800.0,8810038.0,13.97], ["2026-11-03T14:00:00.000+08:00",13.9,13.97,13.89,13.94,443200.0,6175410.0,13.93], ["2026-11-03T14:15:00.000+08:00",13.93,13.96,13.77,13.78,849600.0,11775579.0,13.86], ["2026-11-03T14:30:00.000+08:00",13.77,13.96,13.75,13.96,745600.0,10331413.0,13.86], ["2026-11-03T14:45:00.000+08:00",13.97,13.97,13.83,13.86,804800.0,11189103.0,13.9], ["2026-11-03T15:00:00.000+08:00",13.84,13.93,13.82,13.85,1088000.0,15068765.0,13.85], ["2026-11-04T09:45:00.000+08:00",13.95,14.03,13.47,13.7,2608300.0,35886544.0,13.76], ["2026-11-04T10:00:00.000+08:00",13.69,14.0,13.64,13.76,1609300.0,22230485.0,13.81], ["2026-11-04T10:15:00.000+08:00",13.77,13.87,13.7,13.75,897780.0,12373859.0,13.78], ["2026-11-04T10:30:00.000+08:00",13.75,13.85,13.53,13.53,992000.0,13533171.0,13.64], ["2026-11-04T10:45:00.000+08:00",13.56,13.63,13.5,13.54,701900.0,9508728.0,13.55], ["2026-11-04T11:00:00.000+08:00",13.54,13.66,13.5,13.6,442500.0,5999604.0,13.56], ["2026-11-04T11:15:00.000+08:00",13.62,13.63,13.4,13.55,748700.0,10097766.0,13.49], ["2026-11-04T11:30:00.000+08:00",13.57,13.64,13.42,13.47,422500.0,5712803.0,13.52], ["2026-11-04T13:15:00.000+08:00",13.53,13.67,13.15,13.16,1426000.0,19044745.0,13.36], ["2026-11-04T13:30:00.000+08:00",13.16,13.39,13.13,13.39,807000.0,10661340.0,13.21], ["2026-11-04T13:45:00.000+08:00",13.4,13.85,13.39,13.85,1224300.0,16693996.0,13.64], ["2026-11-04T14:00:00.000+08:00",13.85,14.05,13.84,14.04,1548100.0,21599871.0,13.95], ["2026-11-04T14:15:00.000+08:00",14.04,14.22,13.99,14.0,2016400.0,28442494.0,14.11], ["2026-11-04T14:30:00.000+08:00",13.99,14.21,13.97,14.18,1258900.0,17805284.0,14.14], ["2026-11-04T14:45:00.000+08:00",14.18,14.23,14.01,14.05,1476700.0,20874554.0,14.14], ["2026-11-04T15:00:00.000+08:00",14.05,14.15,14.02,14.14,1541100.0,21743066.0,14.11] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",17.21,17.76,16.61,16.88,12241362.0,208989243.0,17.07],["2026-10-27T11:30:00.000+08:00",16.88,17.11,16.68,17.03,2864300.0,48245535.0,16.84],["2026-10-27T14:00:00.000+08:00",17.02,17.02,16.63,16.7,2177895.0,36443789.0,16.73],["2026-10-27T15:00:00.000+08:00",16.7,16.71,16.28,16.39,3627222.0,59819546.0,16.49],["2026-10-28T10:30:00.000+08:00",16.6,17.1,16.11,16.14,10187800.0,168279436.0,16.52],["2026-10-28T11:30:00.000+08:00",16.15,16.61,16.06,16.54,3975540.0,64831654.0,16.31],["2026-10-28T14:00:00.000+08:00",16.56,16.68,16.17,16.18,3747300.0,61540108.0,16.42],["2026-10-28T15:00:00.000+08:00",16.17,16.4,16.15,16.4,3480980.0,56754305.0,16.3],["2026-10-29T10:30:00.000+08:00",16.14,16.29,15.2,15.25,10540900.0,165112995.0,15.66],["2026-10-29T11:30:00.000+08:00",15.24,15.45,15.12,15.18,2715300.0,41385204.0,15.24],["2026-10-29T14:00:00.000+08:00",15.2,15.51,15.08,15.1,2571900.0,39256910.0,15.26],["2026-10-29T15:00:00.000+08:00",15.1,15.1,14.9,14.93,3868300.0,58009431.0,15.0],["2026-10-30T10:30:00.000+08:00",14.35,15.49,13.83,15.11,13809900.0,201124532.0,14.56],["2026-10-30T11:30:00.000+08:00",15.12,15.42,14.73,15.32,2786595.0,41727468.0,14.97],["2026-10-30T14:00:00.000+08:00",15.61,15.75,14.91,14.95,3915500.0,60031429.0,15.33],["2026-10-30T15:00:00.000+08:00",14.95,14.96,14.48,14.48,2991100.0,43850553.0,14.66],["2026-11-02T10:30:00.000+08:00",14.38,14.99,13.92,14.66,11779600.0,171417127.0,14.55],["2026-11-02T11:30:00.000+08:00",14.65,14.9,14.5,14.83,2748900.0,40230606.0,14.64],["2026-11-02T14:00:00.000+08:00",14.83,14.83,14.31,14.57,3253200.0,47174029.0,14.5],["2026-11-02T15:00:00.000+08:00",14.57,14.66,14.4,14.48,3267000.0,47289783.0,14.47],["2026-11-03T10:30:00.000+08:00",14.05,14.81,13.82,14.57,9032600.0,128791742.0,14.26],["2026-11-03T11:30:00.000+08:00",14.57,14.58,14.27,14.29,1781800.0,25618453.0,14.38],["2026-11-03T14:00:00.000+08:00",14.26,14.28,13.89,13.94,2434200.0,34092826.0,14.01],["2026-11-03T15:00:00.000+08:00",13.93,13.97,13.75,13.85,3488000.0,48364860.0,13.87],["2026-11-04T10:30:00.000+08:00",13.95,14.03,13.47,13.53,6107380.0,84024059.0,13.76],["2026-11-04T11:30:00.000+08:00",13.56,13.66,13.4,13.47,2315600.0,31318901.0,13.53],["2026-11-04T14:00:00.000+08:00",13.53,14.05,13.13,14.04,5005400.0,67999952.0,13.59],["2026-11-04T15:00:00.000+08:00",14.04,14.23,13.97,14.14,6293100.0,88865398.0,14.12]], "quality": {"quality_flag":"partial"} }, { "symbol": "600862", "windcode": "600862.SH", "name": "中航高科", "15m": [ ["2026-10-27T09:45:00.000+08:00",18.05,18.06,17.74,17.75,2163700.0,38775776.0,17.92], ["2026-10-27T10:00:00.000+08:00",17.74,17.77,17.67,17.7,916900.0,16251169.0,17.72], ["2026-10-27T10:15:00.000+08:00",17.7,17.75,17.69,17.72,399600.0,7076804.0,17.71], ["2026-10-27T10:30:00.000+08:00",17.73,17.73,17.59,17.62,820100.0,14483754.0,17.66], ["2026-10-27T10:45:00.000+08:00",17.61,17.64,17.53,17.54,695900.0,12231140.0,17.58], ["2026-10-27T11:00:00.000+08:00",17.53,17.56,17.5,17.52,597600.0,10476456.0,17.53], ["2026-10-27T11:15:00.000+08:00",17.52,17.52,17.45,17.49,588700.0,10292911.0,17.48], ["2026-10-27T11:30:00.000+08:00",17.48,17.52,17.47,17.49,306500.0,5361944.0,17.49], ["2026-10-27T13:15:00.000+08:00",17.5,17.5,17.36,17.4,1118900.0,19476385.0,17.41], ["2026-10-27T13:30:00.000+08:00",17.4,17.42,17.35,17.36,591200.0,10275626.0,17.38], ["2026-10-27T13:45:00.000+08:00",17.37,17.45,17.32,17.34,678800.0,11781924.0,17.36], ["2026-10-27T14:00:00.000+08:00",17.35,17.43,17.33,17.39,354000.0,6148279.0,17.37], ["2026-10-27T14:15:00.000+08:00",17.4,17.41,17.25,17.25,1126800.0,19519497.0,17.32], ["2026-10-27T14:30:00.000+08:00",17.26,17.35,17.22,17.34,946700.0,16355107.0,17.28], ["2026-10-27T14:45:00.000+08:00",17.34,17.34,17.2,17.2,1132900.0,19546602.0,17.25], ["2026-10-27T15:00:00.000+08:00",17.21,17.21,17.14,17.17,1593200.0,27368370.0,17.18], ["2026-10-28T09:45:00.000+08:00",17.19,17.31,16.97,17.09,2471100.0,42236431.0,17.09], ["2026-10-28T10:00:00.000+08:00",17.08,17.2,16.9,16.91,1617900.0,27573439.0,17.04], ["2026-10-28T10:15:00.000+08:00",16.9,16.98,16.86,16.96,1614700.0,27308205.0,16.91], ["2026-10-28T10:30:00.000+08:00",16.95,17.01,16.89,16.94,622000.0,10531358.0,16.93], ["2026-10-28T10:45:00.000+08:00",16.93,17.0,16.91,16.95,310000.0,5253109.0,16.95], ["2026-10-28T11:00:00.000+08:00",16.95,17.01,16.9,16.97,655000.0,11098365.0,16.94], ["2026-10-28T11:15:00.000+08:00",16.97,17.12,16.97,17.11,578800.0,9874324.0,17.06], ["2026-10-28T11:30:00.000+08:00",17.11,17.15,17.05,17.08,424900.0,7268602.0,17.11], ["2026-10-28T13:15:00.000+08:00",17.08,17.1,17.04,17.06,421200.0,7187782.0,17.07], ["2026-10-28T13:30:00.000+08:00",17.06,17.12,17.06,17.09,362000.0,6188808.0,17.1], ["2026-10-28T13:45:00.000+08:00",17.1,17.1,16.99,17.0,635200.0,10817963.0,17.03], ["2026-10-28T14:00:00.000+08:00",17.0,17.05,16.96,17.02,567300.0,9643314.0,17.0], ["2026-10-28T14:15:00.000+08:00",17.01,17.08,17.0,17.03,446100.0,7600483.0,17.04], ["2026-10-28T14:30:00.000+08:00",17.03,17.12,17.0,17.12,350300.0,5972704.0,17.05], ["2026-10-28T14:45:00.000+08:00",17.12,17.14,17.08,17.11,520400.0,8907136.0,17.12], ["2026-10-28T15:00:00.000+08:00",17.11,17.12,17.05,17.05,526500.0,8988846.0,17.07], ["2026-10-29T09:45:00.000+08:00",17.99,18.7,17.82,18.05,17999236.0,330787555.0,18.38], ["2026-10-29T10:00:00.000+08:00",18.04,18.16,17.96,18.04,3058500.0,55203475.0,18.05], ["2026-10-29T10:15:00.000+08:00",18.05,18.24,18.0,18.17,2195300.0,39836673.0,18.15], ["2026-10-29T10:30:00.000+08:00",18.18,18.35,18.17,18.29,2271200.0,41508341.0,18.28], ["2026-10-29T10:45:00.000+08:00",18.29,18.34,18.12,18.14,1122100.0,20465052.0,18.24], ["2026-10-29T11:00:00.000+08:00",18.18,18.27,18.15,18.22,841400.0,15325371.0,18.21], ["2026-10-29T11:15:00.000+08:00",18.28,18.33,18.16,18.21,1147600.0,20944583.0,18.25], ["2026-10-29T11:30:00.000+08:00",18.21,18.28,18.14,18.15,676800.0,12335791.0,18.23], ["2026-10-29T13:15:00.000+08:00",18.14,18.37,18.14,18.27,1824587.0,33396642.0,18.3], ["2026-10-29T13:30:00.000+08:00",18.27,18.39,18.24,18.3,1228000.0,22511755.0,18.33], ["2026-10-29T13:45:00.000+08:00",18.3,18.34,18.25,18.25,851800.0,15582584.0,18.29], ["2026-10-29T14:00:00.000+08:00",18.25,18.31,18.24,18.3,673100.0,12303340.0,18.28], ["2026-10-29T14:15:00.000+08:00",18.3,18.33,18.24,18.25,1114500.0,20378348.0,18.28], ["2026-10-29T14:30:00.000+08:00",18.25,18.4,18.25,18.38,2336505.0,42848479.0,18.34], ["2026-10-29T14:45:00.000+08:00",18.39,18.39,18.3,18.31,1712100.0,31380499.0,18.33], ["2026-10-29T15:00:00.000+08:00",18.31,18.32,18.27,18.27,2386700.0,43651212.0,18.29], ["2026-10-30T09:45:00.000+08:00",18.08,18.38,17.95,18.12,5041700.0,91545128.0,18.16], ["2026-10-30T10:00:00.000+08:00",18.11,18.24,18.1,18.2,1215000.0,22071996.0,18.17], ["2026-10-30T10:15:00.000+08:00",18.19,18.24,18.12,18.17,1005100.0,18286455.0,18.19], ["2026-10-30T10:30:00.000+08:00",18.16,18.25,18.06,18.06,877800.0,15907863.0,18.12], ["2026-10-30T10:45:00.000+08:00",18.06,18.06,17.94,17.95,980200.0,17632444.0,17.99], ["2026-10-30T11:00:00.000+08:00",17.95,18.08,17.94,18.07,510900.0,9193019.0,17.99], ["2026-10-30T11:15:00.000+08:00",18.07,18.1,18.02,18.02,239700.0,4328226.0,18.06], ["2026-10-30T11:30:00.000+08:00",18.02,18.16,18.01,18.16,486300.0,8791082.0,18.08], ["2026-10-30T13:15:00.000+08:00",18.19,18.33,18.1,18.1,1168600.0,21296675.0,18.22], ["2026-10-30T13:30:00.000+08:00",18.1,18.11,18.02,18.06,428400.0,7735780.0,18.06], ["2026-10-30T13:45:00.000+08:00",18.06,18.14,18.04,18.06,471300.0,8520077.0,18.08], ["2026-10-30T14:00:00.000+08:00",18.07,18.13,18.05,18.05,425900.0,7702061.0,18.08], ["2026-10-30T14:15:00.000+08:00",18.05,18.05,17.97,17.97,678600.0,12217409.0,18.0], ["2026-10-30T14:30:00.000+08:00",17.99,18.04,17.94,17.96,621000.0,11161303.0,17.97], ["2026-10-30T14:45:00.000+08:00",17.95,17.96,17.84,17.93,1379900.0,24704142.0,17.9], ["2026-10-30T15:00:00.000+08:00",17.92,17.93,17.82,17.82,1305400.0,23322259.0,17.87], ["2026-11-02T09:45:00.000+08:00",17.89,18.25,17.84,18.15,4626800.0,83658544.0,18.08], ["2026-11-02T10:00:00.000+08:00",18.15,18.23,18.02,18.15,1692500.0,30648944.0,18.11], ["2026-11-02T10:15:00.000+08:00",18.15,18.28,18.12,18.24,1502600.0,27389033.0,18.23], ["2026-11-02T10:30:00.000+08:00",18.24,18.27,18.14,18.18,903800.0,16430036.0,18.18], ["2026-11-02T10:45:00.000+08:00",18.17,18.34,18.14,18.28,1488100.0,27178841.0,18.26], ["2026-11-02T11:00:00.000+08:00",18.29,18.38,18.25,18.37,1194700.0,21889926.0,18.32], ["2026-11-02T11:15:00.000+08:00",18.36,18.4,18.35,18.39,1011300.0,18582164.0,18.37], ["2026-11-02T11:30:00.000+08:00",18.4,18.46,18.38,18.41,1042200.0,19201650.0,18.42], ["2026-11-02T13:15:00.000+08:00",18.4,18.45,18.26,18.34,1016400.0,18640668.0,18.34], ["2026-11-02T13:30:00.000+08:00",18.34,18.41,18.31,18.37,697400.0,12804561.0,18.36], ["2026-11-02T13:45:00.000+08:00",18.38,18.48,18.37,18.47,1266100.0,23348903.0,18.44], ["2026-11-02T14:00:00.000+08:00",18.46,18.48,18.35,18.39,1132500.0,20872966.0,18.43], ["2026-11-02T14:15:00.000+08:00",18.38,18.4,18.31,18.36,998200.0,18320656.0,18.35], ["2026-11-02T14:30:00.000+08:00",18.36,18.4,18.33,18.35,700000.0,12858009.0,18.37], ["2026-11-02T14:45:00.000+08:00",18.36,18.36,18.31,18.33,736200.0,13500287.0,18.34], ["2026-11-02T15:00:00.000+08:00",18.33,18.37,18.32,18.36,898100.0,16484174.0,18.35], ["2026-11-03T09:45:00.000+08:00",18.3,18.75,18.26,18.67,4776900.0,88596883.0,18.55], ["2026-11-03T10:00:00.000+08:00",18.68,18.79,18.65,18.79,3033994.0,56814645.0,18.73], ["2026-11-03T10:15:00.000+08:00",18.78,18.88,18.74,18.77,2189500.0,41197880.0,18.82], ["2026-11-03T10:30:00.000+08:00",18.77,18.83,18.73,18.83,934700.0,17554290.0,18.78], ["2026-11-03T10:45:00.000+08:00",18.84,18.85,18.73,18.74,843300.0,15855248.0,18.8], ["2026-11-03T11:00:00.000+08:00",18.73,18.79,18.69,18.72,594900.0,11146423.0,18.74], ["2026-11-03T11:15:00.000+08:00",18.71,18.72,18.63,18.68,1045200.0,19502330.0,18.66], ["2026-11-03T11:30:00.000+08:00",18.69,18.69,18.56,18.58,748300.0,13925678.0,18.61], ["2026-11-03T13:15:00.000+08:00",18.58,18.66,18.5,18.6,1153500.0,21414324.0,18.56], ["2026-11-03T13:30:00.000+08:00",18.6,18.62,18.49,18.5,697100.0,12920336.0,18.53], ["2026-11-03T13:45:00.000+08:00",18.5,18.6,18.48,18.52,829500.0,15372448.0,18.53], ["2026-11-03T14:00:00.000+08:00",18.53,18.59,18.49,18.55,501200.0,9299261.0,18.55], ["2026-11-03T14:15:00.000+08:00",18.56,18.62,18.5,18.5,522500.0,9694441.0,18.55], ["2026-11-03T14:30:00.000+08:00",18.5,18.59,18.49,18.58,662900.0,12280481.0,18.53], ["2026-11-03T14:45:00.000+08:00",18.57,18.57,18.48,18.5,718800.0,13311710.0,18.52], ["2026-11-03T15:00:00.000+08:00",18.49,18.55,18.48,18.51,850100.0,15729693.0,18.5], ["2026-11-04T09:45:00.000+08:00",18.5,18.65,18.45,18.53,2454000.0,45523404.0,18.55], ["2026-11-04T10:00:00.000+08:00",18.52,18.6,18.47,18.56,1074200.0,19915165.0,18.54], ["2026-11-04T10:15:00.000+08:00",18.56,18.68,18.55,18.63,1204900.0,22441775.0,18.63], ["2026-11-04T10:30:00.000+08:00",18.63,18.69,18.6,18.65,675700.0,12594834.0,18.64], ["2026-11-04T10:45:00.000+08:00",18.65,18.68,18.49,18.5,897700.0,16686000.0,18.59], ["2026-11-04T11:00:00.000+08:00",18.5,18.55,18.49,18.53,432900.0,8012731.0,18.51], ["2026-11-04T11:15:00.000+08:00",18.54,18.54,18.49,18.51,306600.0,5675553.0,18.51], ["2026-11-04T11:30:00.000+08:00",18.53,18.53,18.48,18.5,326200.0,6035108.0,18.5], ["2026-11-04T13:15:00.000+08:00",18.49,18.67,18.49,18.53,790600.0,14692408.0,18.58], ["2026-11-04T13:30:00.000+08:00",18.55,18.7,18.52,18.7,853100.0,15881821.0,18.62], ["2026-11-04T13:45:00.000+08:00",18.7,18.75,18.65,18.69,1368701.0,25603238.0,18.71], ["2026-11-04T14:00:00.000+08:00",18.68,18.73,18.67,18.72,1236500.0,23128007.0,18.7], ["2026-11-04T14:15:00.000+08:00",18.71,18.75,18.61,18.64,1523900.0,28476584.0,18.69], ["2026-11-04T14:30:00.000+08:00",18.64,18.67,18.62,18.65,893200.0,16655303.0,18.65], ["2026-11-04T14:45:00.000+08:00",18.65,18.68,18.62,18.65,1101007.0,20532997.0,18.65], ["2026-11-04T15:00:00.000+08:00",18.65,18.68,18.64,18.68,948600.0,17701686.0,18.66] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",18.05,18.06,17.59,17.62,4300300.0,76587503.0,17.81],["2026-10-27T11:30:00.000+08:00",17.61,17.64,17.45,17.49,2188700.0,38362451.0,17.53],["2026-10-27T14:00:00.000+08:00",17.5,17.5,17.32,17.39,2742900.0,47682214.0,17.38],["2026-10-27T15:00:00.000+08:00",17.4,17.41,17.14,17.17,4799600.0,82789576.0,17.25],["2026-10-28T10:30:00.000+08:00",17.19,17.31,16.86,16.94,6325700.0,107649433.0,17.02],["2026-10-28T11:30:00.000+08:00",16.93,17.15,16.9,17.08,1968700.0,33494400.0,17.01],["2026-10-28T14:00:00.000+08:00",17.08,17.12,16.96,17.02,1985700.0,33837867.0,17.04],["2026-10-28T15:00:00.000+08:00",17.01,17.14,17.0,17.05,1843300.0,31469169.0,17.07],["2026-10-29T10:30:00.000+08:00",17.99,18.7,17.82,18.29,25524236.0,467336044.0,18.31],["2026-10-29T11:30:00.000+08:00",18.29,18.34,18.12,18.15,3787900.0,69070797.0,18.23],["2026-10-29T14:00:00.000+08:00",18.14,18.39,18.14,18.3,4577487.0,83794321.0,18.31],["2026-10-29T15:00:00.000+08:00",18.3,18.4,18.24,18.27,7549805.0,138258538.0,18.31],["2026-10-30T10:30:00.000+08:00",18.08,18.38,17.95,18.06,8139600.0,147811442.0,18.16],["2026-10-30T11:30:00.000+08:00",18.06,18.16,17.94,18.16,2217100.0,39944771.0,18.02],["2026-10-30T14:00:00.000+08:00",18.19,18.33,18.02,18.05,2494200.0,45254593.0,18.14],["2026-10-30T15:00:00.000+08:00",18.05,18.05,17.82,17.82,3984900.0,71405113.0,17.92],["2026-11-02T10:30:00.000+08:00",17.89,18.28,17.84,18.18,8725700.0,158126557.0,18.12],["2026-11-02T11:30:00.000+08:00",18.17,18.46,18.14,18.41,4736300.0,86852581.0,18.34],["2026-11-02T14:00:00.000+08:00",18.4,18.48,18.26,18.39,4112400.0,75667098.0,18.4],["2026-11-02T15:00:00.000+08:00",18.38,18.4,18.31,18.36,3332500.0,61163126.0,18.35],["2026-11-03T10:30:00.000+08:00",18.3,18.88,18.26,18.83,10935094.0,204163698.0,18.67],["2026-11-03T11:30:00.000+08:00",18.84,18.85,18.56,18.58,3231700.0,60429679.0,18.7],["2026-11-03T14:00:00.000+08:00",18.58,18.66,18.48,18.55,3181300.0,59006369.0,18.55],["2026-11-03T15:00:00.000+08:00",18.56,18.62,18.48,18.51,2754300.0,51016325.0,18.52],["2026-11-04T10:30:00.000+08:00",18.5,18.69,18.45,18.65,5408800.0,100475178.0,18.58],["2026-11-04T11:30:00.000+08:00",18.65,18.68,18.48,18.5,1963400.0,36409392.0,18.54],["2026-11-04T14:00:00.000+08:00",18.49,18.75,18.49,18.72,4248901.0,79305474.0,18.66],["2026-11-04T15:00:00.000+08:00",18.71,18.75,18.61,18.68,4466707.0,83366570.0,18.66]], "quality": {"quality_flag":"partial"} }, { "symbol": "512810", "windcode": "512810.SH", "name": "华宝中证军工ETF", "15m": [ ["2026-10-27T09:45:00.000+08:00",0.613,0.617,0.61,0.61,7181400.0,4400812.0,0.613], ["2026-10-27T10:00:00.000+08:00",0.609,0.611,0.608,0.609,2885900.0,1757581.0,0.609], ["2026-10-27T10:15:00.000+08:00",0.608,0.61,0.607,0.61,3319400.0,2020127.0,0.609], ["2026-10-27T10:30:00.000+08:00",0.609,0.61,0.605,0.606,2907000.0,1764478.0,0.607], ["2026-10-27T10:45:00.000+08:00",0.605,0.606,0.604,0.604,3199500.0,1935515.0,0.605], ["2026-10-27T11:00:00.000+08:00",0.604,0.605,0.602,0.604,2229800.0,1345855.0,0.604], ["2026-10-27T11:15:00.000+08:00",0.604,0.604,0.602,0.603,1213500.0,731740.0,0.603], ["2026-10-27T11:30:00.000+08:00",0.603,0.604,0.602,0.603,1085000.0,654311.0,0.603], ["2026-10-27T13:15:00.000+08:00",0.604,0.604,0.6,0.601,3064300.0,1843088.0,0.601], ["2026-10-27T13:30:00.000+08:00",0.601,0.602,0.599,0.6,2994000.0,1796947.0,0.6], ["2026-10-27T13:45:00.000+08:00",0.6,0.601,0.598,0.598,5502500.0,3297273.0,0.599], ["2026-10-27T14:00:00.000+08:00",0.599,0.602,0.598,0.601,1619200.0,971476.0,0.6], ["2026-10-27T14:15:00.000+08:00",0.601,0.601,0.596,0.596,3383200.0,2022089.0,0.598], ["2026-10-27T14:30:00.000+08:00",0.596,0.598,0.594,0.597,5146500.0,3066222.0,0.596], ["2026-10-27T14:45:00.000+08:00",0.597,0.597,0.592,0.593,3634300.0,2158737.0,0.594], ["2026-10-27T15:00:00.000+08:00",0.592,0.593,0.588,0.588,5966700.0,3521192.0,0.59], ["2026-10-28T09:45:00.000+08:00",0.589,0.593,0.584,0.591,10872500.0,6398130.0,0.588], ["2026-10-28T10:00:00.000+08:00",0.591,0.594,0.586,0.586,5849300.0,3463365.0,0.592], ["2026-10-28T10:15:00.000+08:00",0.587,0.588,0.584,0.587,2873300.0,1683188.0,0.586], ["2026-10-28T10:30:00.000+08:00",0.587,0.589,0.584,0.587,2391600.0,1403387.0,0.587], ["2026-10-28T10:45:00.000+08:00",0.587,0.59,0.587,0.588,739300.0,434790.0,0.588], ["2026-10-28T11:00:00.000+08:00",0.588,0.591,0.586,0.591,1542400.0,908907.0,0.589], ["2026-10-28T11:15:00.000+08:00",0.589,0.595,0.589,0.594,3068600.0,1818003.0,0.592], ["2026-10-28T11:30:00.000+08:00",0.594,0.597,0.592,0.595,3687100.0,2193086.0,0.595], ["2026-10-28T13:15:00.000+08:00",0.593,0.596,0.593,0.595,2459700.0,1463066.0,0.595], ["2026-10-28T13:30:00.000+08:00",0.595,0.597,0.595,0.597,1911300.0,1139130.0,0.596], ["2026-10-28T13:45:00.000+08:00",0.597,0.597,0.593,0.593,4775300.0,2841788.0,0.595], ["2026-10-28T14:00:00.000+08:00",0.593,0.594,0.591,0.591,4050600.0,2401852.0,0.593], ["2026-10-28T14:15:00.000+08:00",0.591,0.594,0.591,0.592,1997200.0,1182622.0,0.592], ["2026-10-28T14:30:00.000+08:00",0.591,0.595,0.59,0.594,686900.0,407299.0,0.593], ["2026-10-28T14:45:00.000+08:00",0.595,0.595,0.592,0.593,1270400.0,754116.0,0.594], ["2026-10-28T15:00:00.000+08:00",0.594,0.594,0.592,0.594,2709900.0,1607213.0,0.593], ["2026-10-29T09:45:00.000+08:00",0.592,0.592,0.583,0.584,11477000.0,6732258.0,0.587], ["2026-10-29T10:00:00.000+08:00",0.584,0.592,0.583,0.59,5929600.0,3483739.0,0.588], ["2026-10-29T10:15:00.000+08:00",0.591,0.595,0.59,0.594,4244900.0,2516546.0,0.593], ["2026-10-29T10:30:00.000+08:00",0.594,0.599,0.594,0.596,6057100.0,3613191.0,0.597], ["2026-10-29T10:45:00.000+08:00",0.597,0.598,0.594,0.595,2077900.0,1237196.0,0.595], ["2026-10-29T11:00:00.000+08:00",0.595,0.598,0.593,0.597,2066200.0,1229433.0,0.595], ["2026-10-29T11:15:00.000+08:00",0.597,0.597,0.593,0.594,736700.0,437773.0,0.594], ["2026-10-29T11:30:00.000+08:00",0.594,0.594,0.592,0.594,457700.0,271626.0,0.593], ["2026-10-29T13:15:00.000+08:00",0.592,0.6,0.592,0.597,2850000.0,1704273.0,0.598], ["2026-10-29T13:30:00.000+08:00",0.596,0.6,0.595,0.596,997600.0,596392.0,0.598], ["2026-10-29T13:45:00.000+08:00",0.596,0.596,0.595,0.595,309600.0,184398.0,0.596], ["2026-10-29T14:00:00.000+08:00",0.594,0.596,0.593,0.593,2712000.0,1614081.0,0.595], ["2026-10-29T14:15:00.000+08:00",0.594,0.595,0.592,0.593,634100.0,376234.0,0.593], ["2026-10-29T14:30:00.000+08:00",0.592,0.595,0.592,0.594,457600.0,271789.0,0.594], ["2026-10-29T14:45:00.000+08:00",0.594,0.594,0.591,0.593,1120900.0,663956.0,0.592], ["2026-10-29T15:00:00.000+08:00",0.592,0.593,0.591,0.592,2725000.0,1614283.0,0.592], ["2026-10-30T09:45:00.000+08:00",0.585,0.588,0.578,0.584,13379500.0,7790960.0,0.582], ["2026-10-30T10:00:00.000+08:00",0.583,0.585,0.58,0.584,2205400.0,1284210.0,0.582], ["2026-10-30T10:15:00.000+08:00",0.583,0.586,0.58,0.584,3977700.0,2315891.0,0.582], ["2026-10-30T10:30:00.000+08:00",0.584,0.587,0.58,0.58,3109100.0,1810264.0,0.582], ["2026-10-30T10:45:00.000+08:00",0.581,0.581,0.576,0.576,4636400.0,2678802.0,0.578], ["2026-10-30T11:00:00.000+08:00",0.576,0.578,0.574,0.577,2540300.0,1461609.0,0.575], ["2026-10-30T11:15:00.000+08:00",0.577,0.578,0.576,0.576,427900.0,247069.0,0.577], ["2026-10-30T11:30:00.000+08:00",0.576,0.584,0.575,0.584,1586700.0,920229.0,0.58], ["2026-10-30T13:15:00.000+08:00",0.584,0.591,0.584,0.584,5630600.0,3315101.0,0.589], ["2026-10-30T13:30:00.000+08:00",0.583,0.584,0.58,0.582,1231300.0,716695.0,0.582], ["2026-10-30T13:45:00.000+08:00",0.581,0.584,0.581,0.581,478800.0,278579.0,0.582], ["2026-10-30T14:00:00.000+08:00",0.582,0.582,0.579,0.58,2158100.0,1252622.0,0.58], ["2026-10-30T14:15:00.000+08:00",0.578,0.579,0.576,0.577,1979400.0,1142779.0,0.577], ["2026-10-30T14:30:00.000+08:00",0.577,0.578,0.574,0.575,2317000.0,1333527.0,0.576], ["2026-10-30T14:45:00.000+08:00",0.576,0.576,0.57,0.574,5363800.0,3071585.0,0.573], ["2026-10-30T15:00:00.000+08:00",0.573,0.573,0.57,0.57,3057700.0,1746066.0,0.571], ["2026-11-02T09:45:00.000+08:00",0.572,0.577,0.566,0.567,16928600.0,9658824.0,0.571], ["2026-11-02T10:00:00.000+08:00",0.567,0.568,0.565,0.566,5556400.0,3147100.0,0.566], ["2026-11-02T10:15:00.000+08:00",0.567,0.575,0.566,0.573,2785800.0,1592853.0,0.572], ["2026-11-02T10:30:00.000+08:00",0.574,0.575,0.57,0.571,1364200.0,780705.0,0.572], ["2026-11-02T10:45:00.000+08:00",0.572,0.577,0.569,0.574,2977700.0,1710712.0,0.575], ["2026-11-02T11:00:00.000+08:00",0.575,0.577,0.573,0.577,1677200.0,965034.0,0.575], ["2026-11-02T11:15:00.000+08:00",0.576,0.581,0.576,0.581,3635400.0,2103951.0,0.579], ["2026-11-02T11:30:00.000+08:00",0.581,0.584,0.58,0.582,5400200.0,3141161.0,0.582], ["2026-11-02T13:15:00.000+08:00",0.582,0.583,0.577,0.577,2691000.0,1560061.0,0.58], ["2026-11-02T13:30:00.000+08:00",0.577,0.577,0.576,0.577,615900.0,355262.0,0.577], ["2026-11-02T13:45:00.000+08:00",0.577,0.584,0.577,0.584,2575200.0,1497093.0,0.581], ["2026-11-02T14:00:00.000+08:00",0.583,0.586,0.582,0.586,5115600.0,2990206.0,0.585], ["2026-11-02T14:15:00.000+08:00",0.585,0.585,0.581,0.582,1783300.0,1041440.0,0.584], ["2026-11-02T14:30:00.000+08:00",0.583,0.584,0.582,0.583,615800.0,359226.0,0.583], ["2026-11-02T14:45:00.000+08:00",0.583,0.583,0.581,0.582,326000.0,189592.0,0.582], ["2026-11-02T15:00:00.000+08:00",0.581,0.583,0.581,0.582,1496300.0,870877.0,0.582], ["2026-11-03T09:45:00.000+08:00",0.579,0.59,0.578,0.588,13735300.0,8028930.0,0.585], ["2026-11-03T10:00:00.000+08:00",0.588,0.592,0.587,0.59,9473200.0,5585523.0,0.59], ["2026-11-03T10:15:00.000+08:00",0.59,0.596,0.59,0.593,6350700.0,3768587.0,0.593], ["2026-11-03T10:30:00.000+08:00",0.593,0.594,0.591,0.593,1975700.0,1170564.0,0.592], ["2026-11-03T10:45:00.000+08:00",0.593,0.595,0.591,0.591,1435300.0,850000.0,0.592], ["2026-11-03T11:00:00.000+08:00",0.592,0.592,0.589,0.589,1893600.0,1117721.0,0.59], ["2026-11-03T11:15:00.000+08:00",0.589,0.591,0.589,0.59,1215800.0,717533.0,0.59], ["2026-11-03T11:30:00.000+08:00",0.59,0.59,0.588,0.588,2120300.0,1248000.0,0.589], ["2026-11-03T13:15:00.000+08:00",0.589,0.589,0.584,0.584,2025300.0,1186534.0,0.586], ["2026-11-03T13:30:00.000+08:00",0.584,0.584,0.581,0.582,1827000.0,1064070.0,0.582], ["2026-11-03T13:45:00.000+08:00",0.582,0.584,0.58,0.581,1503200.0,874628.0,0.582], ["2026-11-03T14:00:00.000+08:00",0.581,0.583,0.58,0.582,676700.0,393781.0,0.582], ["2026-11-03T14:15:00.000+08:00",0.582,0.583,0.58,0.58,2342100.0,1361194.0,0.581], ["2026-11-03T14:30:00.000+08:00",0.58,0.586,0.579,0.586,1094200.0,636735.0,0.582], ["2026-11-03T14:45:00.000+08:00",0.586,0.586,0.583,0.584,1476900.0,864165.0,0.585], ["2026-11-03T15:00:00.000+08:00",0.584,0.585,0.583,0.583,1623000.0,946809.0,0.583], ["2026-11-04T09:45:00.000+08:00",0.583,0.585,0.577,0.578,12131400.0,7033570.0,0.58], ["2026-11-04T10:00:00.000+08:00",0.577,0.581,0.576,0.58,3504400.0,2027931.0,0.579], ["2026-11-04T10:15:00.000+08:00",0.58,0.588,0.58,0.586,7136000.0,4172813.0,0.585], ["2026-11-04T10:30:00.000+08:00",0.584,0.589,0.584,0.589,3180800.0,1867788.0,0.587], ["2026-11-04T10:45:00.000+08:00",0.589,0.589,0.583,0.583,1265400.0,740303.0,0.585], ["2026-11-04T11:00:00.000+08:00",0.583,0.584,0.581,0.583,1002400.0,583540.0,0.582], ["2026-11-04T11:15:00.000+08:00",0.584,0.584,0.581,0.583,582500.0,339398.0,0.583], ["2026-11-04T11:30:00.000+08:00",0.583,0.584,0.581,0.581,345400.0,201359.0,0.583], ["2026-11-04T13:15:00.000+08:00",0.582,0.591,0.582,0.582,4369800.0,2564973.0,0.587], ["2026-11-04T13:30:00.000+08:00",0.581,0.587,0.581,0.587,1463900.0,854874.0,0.584], ["2026-11-04T13:45:00.000+08:00",0.588,0.594,0.588,0.594,7779500.0,4600057.0,0.591], ["2026-11-04T14:00:00.000+08:00",0.594,0.599,0.594,0.599,6749100.0,4023493.0,0.596], ["2026-11-04T14:15:00.000+08:00",0.599,0.602,0.596,0.597,4429900.0,2657587.0,0.6], ["2026-11-04T14:30:00.000+08:00",0.597,0.601,0.597,0.601,2735700.0,1639334.0,0.599], ["2026-11-04T14:45:00.000+08:00",0.6,0.602,0.599,0.6,2974400.0,1786083.0,0.6], ["2026-11-04T15:00:00.000+08:00",0.6,0.603,0.599,0.603,4439700.0,2672560.0,0.602] ], "units": {"price":"CNY","amount":"元","volume":"unknown"}, "60m": [["2026-10-27T10:30:00.000+08:00",0.613,0.617,0.605,0.606,16293700.0,9942998.0,0.61],["2026-10-27T11:30:00.000+08:00",0.605,0.606,0.602,0.603,7727800.0,4667421.0,0.604],["2026-10-27T14:00:00.000+08:00",0.604,0.604,0.598,0.601,13180000.0,7908784.0,0.6],["2026-10-27T15:00:00.000+08:00",0.601,0.601,0.588,0.588,18130700.0,10768240.0,0.594],["2026-10-28T10:30:00.000+08:00",0.589,0.594,0.584,0.587,21986700.0,12948070.0,0.589],["2026-10-28T11:30:00.000+08:00",0.587,0.597,0.586,0.595,9037400.0,5354786.0,0.593],["2026-10-28T14:00:00.000+08:00",0.593,0.597,0.591,0.591,13196900.0,7845836.0,0.595],["2026-10-28T15:00:00.000+08:00",0.591,0.595,0.59,0.594,6664400.0,3951250.0,0.593],["2026-10-29T10:30:00.000+08:00",0.592,0.599,0.583,0.596,27708600.0,16345734.0,0.59],["2026-10-29T11:30:00.000+08:00",0.597,0.598,0.592,0.594,5338500.0,3176028.0,0.595],["2026-10-29T14:00:00.000+08:00",0.592,0.6,0.592,0.593,6869200.0,4099144.0,0.597],["2026-10-29T15:00:00.000+08:00",0.594,0.595,0.591,0.592,4937600.0,2926262.0,0.593],["2026-10-30T10:30:00.000+08:00",0.585,0.588,0.578,0.58,22671700.0,13201325.0,0.582],["2026-10-30T11:30:00.000+08:00",0.581,0.584,0.574,0.584,9191300.0,5307709.0,0.577],["2026-10-30T14:00:00.000+08:00",0.584,0.591,0.579,0.58,9498800.0,5562997.0,0.586],["2026-10-30T15:00:00.000+08:00",0.578,0.579,0.57,0.57,12717900.0,7293957.0,0.574],["2026-11-02T10:30:00.000+08:00",0.572,0.577,0.565,0.571,26635000.0,15179482.0,0.57],["2026-11-02T11:30:00.000+08:00",0.572,0.584,0.569,0.582,13690500.0,7920858.0,0.579],["2026-11-02T14:00:00.000+08:00",0.582,0.586,0.576,0.586,10997700.0,6402622.0,0.582],["2026-11-02T15:00:00.000+08:00",0.585,0.585,0.581,0.582,4221400.0,2461135.0,0.583],["2026-11-03T10:30:00.000+08:00",0.579,0.596,0.578,0.593,31534900.0,18553604.0,0.588],["2026-11-03T11:30:00.000+08:00",0.593,0.595,0.588,0.588,6665000.0,3933254.0,0.59],["2026-11-03T14:00:00.000+08:00",0.589,0.589,0.58,0.582,6032200.0,3519013.0,0.583],["2026-11-03T15:00:00.000+08:00",0.582,0.586,0.579,0.583,6536200.0,3808903.0,0.583],["2026-11-04T10:30:00.000+08:00",0.583,0.589,0.576,0.589,25952600.0,15102102.0,0.582],["2026-11-04T11:30:00.000+08:00",0.589,0.589,0.581,0.581,3195700.0,1864600.0,0.583],["2026-11-04T14:00:00.000+08:00",0.582,0.599,0.581,0.599,20362300.0,12043397.0,0.591],["2026-11-04T15:00:00.000+08:00",0.599,0.603,0.596,0.603,14579700.0,8755564.0,0.601]], "quality": {"quality_flag":"partial"} }, { "symbol": "002640", "windcode": "002640.SZ", "name": "跨境通", "15m": [ ["2026-10-27T09:45:00.000+08:00",3.35,3.44,3.33,3.39,23069200.0,78154064.0,3.39], ["2026-10-27T10:00:00.000+08:00",3.38,3.41,3.34,3.35,13252100.0,44772572.0,3.38], ["2026-10-27T10:15:00.000+08:00",3.35,3.36,3.31,3.36,9644900.0,32086668.0,3.33], ["2026-10-27T10:30:00.000+08:00",3.35,3.36,3.34,3.34,3217300.0,10764900.0,3.35], ["2026-10-27T10:45:00.000+08:00",3.34,3.35,3.32,3.32,3875300.0,12907295.0,3.33], ["2026-10-27T11:00:00.000+08:00",3.32,3.33,3.31,3.32,4675100.0,15515853.0,3.32], ["2026-10-27T11:15:00.000+08:00",3.32,3.32,3.31,3.32,3115500.0,10325360.0,3.31], ["2026-10-27T11:30:00.000+08:00",3.31,3.33,3.31,3.32,2112200.0,7006426.0,3.32], ["2026-10-27T13:15:00.000+08:00",3.32,3.32,3.26,3.29,12220000.0,40196232.0,3.29], ["2026-10-27T13:30:00.000+08:00",3.29,3.29,3.26,3.27,5281300.0,17291846.0,3.27], ["2026-10-27T13:45:00.000+08:00",3.26,3.28,3.25,3.25,6488800.0,21166660.0,3.26], ["2026-10-27T14:00:00.000+08:00",3.25,3.26,3.24,3.26,7032000.0,22845995.0,3.25], ["2026-10-27T14:15:00.000+08:00",3.26,3.26,3.24,3.24,4749600.0,15449784.0,3.25], ["2026-10-27T14:30:00.000+08:00",3.25,3.25,3.23,3.24,5654900.0,18318876.0,3.24], ["2026-10-27T14:45:00.000+08:00",3.25,3.25,3.23,3.24,7017500.0,22745819.0,3.24], ["2026-10-27T15:00:00.000+08:00",3.23,3.24,3.2,3.2,14221500.0,45678168.0,3.21], ["2026-10-28T09:45:00.000+08:00",3.29,3.35,3.24,3.25,36366018.0,119805543.0,3.29], ["2026-10-28T10:00:00.000+08:00",3.26,3.29,3.25,3.27,8524300.0,27855842.0,3.27], ["2026-10-28T10:15:00.000+08:00",3.27,3.28,3.24,3.25,6355400.0,20689245.0,3.26], ["2026-10-28T10:30:00.000+08:00",3.25,3.26,3.24,3.24,3573500.0,11609153.0,3.25], ["2026-10-28T10:45:00.000+08:00",3.24,3.26,3.24,3.25,3267800.0,10618839.0,3.25], ["2026-10-28T11:00:00.000+08:00",3.25,3.26,3.24,3.26,1975000.0,6424530.0,3.25], ["2026-10-28T11:15:00.000+08:00",3.26,3.27,3.25,3.26,2776300.0,9051746.0,3.26], ["2026-10-28T11:30:00.000+08:00",3.27,3.28,3.26,3.27,2955500.0,9673568.0,3.27], ["2026-10-28T13:15:00.000+08:00",3.28,3.28,3.26,3.26,2776400.0,9069297.0,3.27], ["2026-10-28T13:30:00.000+08:00",3.27,3.28,3.26,3.26,4053700.0,13252930.0,3.27], ["2026-10-28T13:45:00.000+08:00",3.26,3.27,3.25,3.26,2729100.0,8883944.0,3.26], ["2026-10-28T14:00:00.000+08:00",3.26,3.26,3.25,3.25,1703900.0,5546323.0,3.26], ["2026-10-28T14:15:00.000+08:00",3.25,3.27,3.25,3.26,2924500.0,9531138.0,3.26], ["2026-10-28T14:30:00.000+08:00",3.26,3.27,3.26,3.27,1966500.0,6418341.0,3.26], ["2026-10-28T14:45:00.000+08:00",3.26,3.27,3.26,3.26,3019700.0,9857744.0,3.26], ["2026-10-28T15:00:00.000+08:00",3.26,3.27,3.26,3.27,8288963.0,27075125.0,3.27], ["2026-10-29T09:45:00.000+08:00",3.22,3.23,3.15,3.15,26788500.0,85255625.0,3.18], ["2026-10-29T10:00:00.000+08:00",3.15,3.17,3.12,3.17,15689900.0,49361529.0,3.15], ["2026-10-29T10:15:00.000+08:00",3.17,3.2,3.16,3.17,6533400.0,20776955.0,3.18], ["2026-10-29T10:30:00.000+08:00",3.17,3.18,3.15,3.15,4795600.0,15160715.0,3.16], ["2026-10-29T10:45:00.000+08:00",3.15,3.16,3.14,3.15,3405300.0,10729697.0,3.15], ["2026-10-29T11:00:00.000+08:00",3.15,3.16,3.14,3.15,3719600.0,11699282.0,3.15], ["2026-10-29T11:15:00.000+08:00",3.14,3.15,3.13,3.13,2465700.0,7744303.0,3.14], ["2026-10-29T11:30:00.000+08:00",3.13,3.14,3.12,3.13,4040700.0,12649868.0,3.13], ["2026-10-29T13:15:00.000+08:00",3.12,3.16,3.12,3.15,5369000.0,16852965.0,3.14], ["2026-10-29T13:30:00.000+08:00",3.14,3.16,3.13,3.13,3788600.0,11902270.0,3.14], ["2026-10-29T13:45:00.000+08:00",3.13,3.14,3.12,3.13,3124600.0,9782908.0,3.13], ["2026-10-29T14:00:00.000+08:00",3.12,3.13,3.12,3.12,3042900.0,9510629.0,3.13], ["2026-10-29T14:15:00.000+08:00",3.13,3.13,3.1,3.1,6279600.0,19551434.0,3.11], ["2026-10-29T14:30:00.000+08:00",3.1,3.12,3.1,3.12,4670400.0,14528888.0,3.11], ["2026-10-29T14:45:00.000+08:00",3.11,3.12,3.1,3.11,5868000.0,18212108.0,3.1], ["2026-10-29T15:00:00.000+08:00",3.1,3.11,3.08,3.08,13380800.0,41337617.0,3.09], ["2026-10-30T09:45:00.000+08:00",3.02,3.12,3.01,3.12,26896218.0,82438289.0,3.07], ["2026-10-30T10:00:00.000+08:00",3.12,3.12,3.06,3.1,9495200.0,29336070.0,3.09], ["2026-10-30T10:15:00.000+08:00",3.1,3.12,3.09,3.12,5574000.0,17302476.0,3.1], ["2026-10-30T10:30:00.000+08:00",3.12,3.14,3.1,3.12,6434100.0,20071885.0,3.12], ["2026-10-30T10:45:00.000+08:00",3.12,3.13,3.09,3.09,3364100.0,10442902.0,3.1], ["2026-10-30T11:00:00.000+08:00",3.1,3.1,3.08,3.08,2232200.0,6893899.0,3.09], ["2026-10-30T11:15:00.000+08:00",3.09,3.09,3.07,3.08,2055100.0,6331457.0,3.08], ["2026-10-30T11:30:00.000+08:00",3.07,3.11,3.07,3.1,2477100.0,7641540.0,3.08], ["2026-10-30T13:15:00.000+08:00",3.1,3.13,3.1,3.1,6109600.0,19049130.0,3.12], ["2026-10-30T13:30:00.000+08:00",3.11,3.11,3.09,3.09,1345700.0,4168636.0,3.1], ["2026-10-30T13:45:00.000+08:00",3.1,3.11,3.09,3.09,1666000.0,5165106.0,3.1], ["2026-10-30T14:00:00.000+08:00",3.1,3.1,3.08,3.08,1606000.0,4964419.0,3.09], ["2026-10-30T14:15:00.000+08:00",3.08,3.09,3.07,3.07,2648300.0,8156262.0,3.08], ["2026-10-30T14:30:00.000+08:00",3.08,3.08,3.05,3.05,3851900.0,11795097.0,3.06], ["2026-10-30T14:45:00.000+08:00",3.05,3.06,3.03,3.04,5173600.0,15750620.0,3.04], ["2026-10-30T15:00:00.000+08:00",3.04,3.05,3.03,3.03,8716600.0,26461909.0,3.04], ["2026-11-02T09:45:00.000+08:00",3.03,3.07,2.98,3.05,18493900.0,55845624.0,3.02], ["2026-11-02T10:00:00.000+08:00",3.05,3.14,3.05,3.11,21791700.0,67479264.0,3.1], ["2026-11-02T10:15:00.000+08:00",3.11,3.16,3.09,3.14,16509100.0,51657612.0,3.13], ["2026-11-02T10:30:00.000+08:00",3.14,3.14,3.11,3.13,5489800.0,17180878.0,3.13], ["2026-11-02T10:45:00.000+08:00",3.14,3.16,3.12,3.15,7510100.0,23580192.0,3.14], ["2026-11-02T11:00:00.000+08:00",3.15,3.15,3.13,3.13,1603600.0,5028220.0,3.14], ["2026-11-02T11:15:00.000+08:00",3.13,3.15,3.13,3.14,3290900.0,10348058.0,3.14], ["2026-11-02T11:30:00.000+08:00",3.15,3.16,3.14,3.15,3557800.0,11207360.0,3.15], ["2026-11-02T13:15:00.000+08:00",3.16,3.18,3.13,3.13,6183400.0,19493606.0,3.15], ["2026-11-02T13:30:00.000+08:00",3.13,3.14,3.13,3.13,1449400.0,4540915.0,3.13], ["2026-11-02T13:45:00.000+08:00",3.13,3.16,3.13,3.16,3834663.0,12058588.0,3.14], ["2026-11-02T14:00:00.000+08:00",3.15,3.17,3.15,3.17,5659400.0,17888328.0,3.16], ["2026-11-02T14:15:00.000+08:00",3.16,3.17,3.15,3.16,3461200.0,10933259.0,3.16], ["2026-11-02T14:30:00.000+08:00",3.16,3.17,3.15,3.16,3662500.0,11571114.0,3.16], ["2026-11-02T14:45:00.000+08:00",3.16,3.17,3.15,3.16,6003000.0,18956104.0,3.16], ["2026-11-02T15:00:00.000+08:00",3.15,3.17,3.15,3.17,7857700.0,24872516.0,3.17], ["2026-11-03T09:45:00.000+08:00",3.13,3.17,3.12,3.16,15096700.0,47428521.0,3.14], ["2026-11-03T10:00:00.000+08:00",3.15,3.19,3.15,3.17,10069200.0,31935069.0,3.17], ["2026-11-03T10:15:00.000+08:00",3.17,3.21,3.17,3.19,8382800.0,26778333.0,3.19], ["2026-11-03T10:30:00.000+08:00",3.19,3.2,3.18,3.2,5296000.0,16896246.0,3.19], ["2026-11-03T10:45:00.000+08:00",3.2,3.2,3.16,3.17,6593400.0,20949798.0,3.18], ["2026-11-03T11:00:00.000+08:00",3.17,3.18,3.16,3.16,3123400.0,9892490.0,3.17], ["2026-11-03T11:15:00.000+08:00",3.17,3.18,3.16,3.17,2924500.0,9274134.0,3.17], ["2026-11-03T11:30:00.000+08:00",3.17,3.19,3.16,3.18,4160400.0,13205828.0,3.17], ["2026-11-03T13:15:00.000+08:00",3.18,3.18,3.13,3.14,5533300.0,17434882.0,3.15], ["2026-11-03T13:30:00.000+08:00",3.13,3.14,3.13,3.14,2555600.0,8005937.0,3.13], ["2026-11-03T13:45:00.000+08:00",3.13,3.15,3.13,3.13,5575400.0,17469108.0,3.13], ["2026-11-03T14:00:00.000+08:00",3.12,3.13,3.11,3.12,5099600.0,15907512.0,3.12], ["2026-11-03T14:15:00.000+08:00",3.11,3.13,3.11,3.11,2839400.0,8856847.0,3.12], ["2026-11-03T14:30:00.000+08:00",3.11,3.15,3.11,3.14,3101200.0,9691693.0,3.13], ["2026-11-03T14:45:00.000+08:00",3.14,3.16,3.13,3.13,4376500.0,13763213.0,3.14], ["2026-11-03T15:00:00.000+08:00",3.14,3.14,3.13,3.14,5480400.0,17192674.0,3.14], ["2026-11-04T09:45:00.000+08:00",3.14,3.16,3.1,3.11,13398200.0,41863670.0,3.12], ["2026-11-04T10:00:00.000+08:00",3.12,3.14,3.11,3.11,5594900.0,17460249.0,3.12], ["2026-11-04T10:15:00.000+08:00",3.11,3.13,3.1,3.12,5851100.0,18189783.0,3.11], ["2026-11-04T10:30:00.000+08:00",3.11,3.12,3.09,3.1,6507100.0,20188708.0,3.1], ["2026-11-04T10:45:00.000+08:00",3.1,3.1,3.08,3.08,3953100.0,12200940.0,3.09], ["2026-11-04T11:00:00.000+08:00",3.09,3.1,3.07,3.08,5228800.0,16120567.0,3.08], ["2026-11-04T11:15:00.000+08:00",3.08,3.09,3.07,3.09,3179100.0,9789609.0,3.08], ["2026-11-04T11:30:00.000+08:00",3.09,3.1,3.08,3.09,1497300.0,4625775.0,3.09], ["2026-11-04T13:15:00.000+08:00",3.09,3.12,3.08,3.09,4840400.0,14985936.0,3.1], ["2026-11-04T13:30:00.000+08:00",3.08,3.11,3.07,3.1,3024800.0,9350579.0,3.09], ["2026-11-04T13:45:00.000+08:00",3.11,3.15,3.11,3.14,8323500.0,26066012.0,3.13], ["2026-11-04T14:00:00.000+08:00",3.14,3.16,3.14,3.16,9060500.0,28535382.0,3.15], ["2026-11-04T14:15:00.000+08:00",3.16,3.18,3.15,3.16,9117200.0,28857829.0,3.17], ["2026-11-04T14:30:00.000+08:00",3.15,3.17,3.15,3.17,7557200.0,23898116.0,3.16], ["2026-11-04T14:45:00.000+08:00",3.17,3.33,3.16,3.28,44587500.0,144704069.0,3.25], ["2026-11-04T15:00:00.000+08:00",3.28,3.28,3.25,3.27,15437300.0,50351625.0,3.26] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",3.35,3.44,3.31,3.34,49183500.0,165778204.0,3.37],["2026-10-27T11:30:00.000+08:00",3.34,3.35,3.31,3.32,13778100.0,45754934.0,3.32],["2026-10-27T14:00:00.000+08:00",3.32,3.32,3.24,3.26,31022100.0,101500733.0,3.27],["2026-10-27T15:00:00.000+08:00",3.26,3.26,3.2,3.2,31643500.0,102192647.0,3.23],["2026-10-28T10:30:00.000+08:00",3.29,3.35,3.24,3.24,54819218.0,179959783.0,3.28],["2026-10-28T11:30:00.000+08:00",3.24,3.28,3.24,3.27,10974600.0,35768683.0,3.26],["2026-10-28T14:00:00.000+08:00",3.28,3.28,3.25,3.25,11263100.0,36752494.0,3.26],["2026-10-28T15:00:00.000+08:00",3.25,3.27,3.25,3.27,16199663.0,52882348.0,3.26],["2026-10-29T10:30:00.000+08:00",3.22,3.23,3.12,3.15,53807400.0,170554824.0,3.17],["2026-10-29T11:30:00.000+08:00",3.15,3.16,3.12,3.13,13631300.0,42823150.0,3.14],["2026-10-29T14:00:00.000+08:00",3.12,3.16,3.12,3.12,15325100.0,48048772.0,3.14],["2026-10-29T15:00:00.000+08:00",3.13,3.13,3.08,3.08,30198800.0,93630047.0,3.1],["2026-10-30T10:30:00.000+08:00",3.02,3.14,3.01,3.12,48399518.0,149148720.0,3.08],["2026-10-30T11:30:00.000+08:00",3.12,3.13,3.07,3.1,10128500.0,31309798.0,3.09],["2026-10-30T14:00:00.000+08:00",3.1,3.13,3.08,3.08,10727300.0,33347291.0,3.11],["2026-10-30T15:00:00.000+08:00",3.08,3.09,3.03,3.03,20390400.0,62163888.0,3.05],["2026-11-02T10:30:00.000+08:00",3.03,3.16,2.98,3.13,62284500.0,192163378.0,3.09],["2026-11-02T11:30:00.000+08:00",3.14,3.16,3.12,3.15,15962400.0,50163830.0,3.14],["2026-11-02T14:00:00.000+08:00",3.16,3.18,3.13,3.17,17126863.0,53981437.0,3.15],["2026-11-02T15:00:00.000+08:00",3.16,3.17,3.15,3.17,20984400.0,66332993.0,3.16],["2026-11-03T10:30:00.000+08:00",3.13,3.21,3.12,3.2,38844700.0,123038169.0,3.17],["2026-11-03T11:30:00.000+08:00",3.2,3.2,3.16,3.18,16801700.0,53322250.0,3.17],["2026-11-03T14:00:00.000+08:00",3.18,3.18,3.11,3.12,18763900.0,58817439.0,3.13],["2026-11-03T15:00:00.000+08:00",3.11,3.16,3.11,3.14,15797500.0,49504427.0,3.13],["2026-11-04T10:30:00.000+08:00",3.14,3.16,3.09,3.1,31351300.0,97702410.0,3.12],["2026-11-04T11:30:00.000+08:00",3.1,3.1,3.07,3.09,13858300.0,42736891.0,3.08],["2026-11-04T14:00:00.000+08:00",3.09,3.16,3.07,3.16,25249200.0,78937909.0,3.13],["2026-11-04T15:00:00.000+08:00",3.16,3.33,3.15,3.27,76699200.0,247811639.0,3.23]], "quality": {"quality_flag":"partial"} }, { "symbol": "002354", "windcode": "002354.SZ", "name": "天娱数科", "15m": [ ["2026-10-27T09:45:00.000+08:00",7.93,8.66,7.93,8.64,257803413.0,2129837362.0,8.26], ["2026-10-27T10:00:00.000+08:00",8.66,8.77,8.43,8.53,77950066.0,668559034.0,8.58], ["2026-10-27T10:15:00.000+08:00",8.53,8.71,8.43,8.48,37716651.0,322996639.0,8.56], ["2026-10-27T10:30:00.000+08:00",8.48,8.61,8.45,8.52,18957500.0,161610679.0,8.52], ["2026-10-27T10:45:00.000+08:00",8.52,8.7,8.5,8.5,17129900.0,147239069.0,8.6], ["2026-10-27T11:00:00.000+08:00",8.5,8.52,8.38,8.5,21999300.0,185748071.0,8.44], ["2026-10-27T11:15:00.000+08:00",8.5,8.5,8.44,8.47,8065937.0,68335939.0,8.47], ["2026-10-27T11:30:00.000+08:00",8.47,8.52,8.45,8.46,10365700.0,87935485.0,8.48], ["2026-10-27T13:15:00.000+08:00",8.47,8.48,8.32,8.36,14007731.0,117423502.0,8.38], ["2026-10-27T13:30:00.000+08:00",8.35,8.38,8.31,8.32,9426900.0,78703333.0,8.35], ["2026-10-27T13:45:00.000+08:00",8.32,8.37,8.26,8.27,13759300.0,114186165.0,8.3], ["2026-10-27T14:00:00.000+08:00",8.27,8.32,8.24,8.3,9649187.0,79891480.0,8.28], ["2026-10-27T14:15:00.000+08:00",8.29,8.3,8.21,8.22,11142188.0,91898482.0,8.25], ["2026-10-27T14:30:00.000+08:00",8.22,8.28,8.17,8.28,12925372.0,106322753.0,8.23], ["2026-10-27T14:45:00.000+08:00",8.28,8.3,8.23,8.24,11926837.0,98532567.0,8.26], ["2026-10-27T15:00:00.000+08:00",8.25,8.27,8.19,8.24,24577653.0,202260733.0,8.23], ["2026-10-28T09:45:00.000+08:00",8.09,8.38,7.92,8.2,110312127.0,897713257.0,8.14], ["2026-10-28T10:00:00.000+08:00",8.2,8.39,8.17,8.33,39987997.0,332031515.0,8.3], ["2026-10-28T10:15:00.000+08:00",8.33,8.44,8.11,8.14,41506023.0,342409942.0,8.25], ["2026-10-28T10:30:00.000+08:00",8.14,8.18,8.08,8.18,23289077.0,189148410.0,8.12], ["2026-10-28T10:45:00.000+08:00",8.18,8.29,8.14,8.18,13440222.0,110601074.0,8.23], ["2026-10-28T11:00:00.000+08:00",8.19,8.37,8.16,8.3,22132251.0,183556286.0,8.29], ["2026-10-28T11:15:00.000+08:00",8.3,8.38,8.26,8.35,15120642.0,125883440.0,8.33], ["2026-10-28T11:30:00.000+08:00",8.35,8.43,8.33,8.37,20626800.0,173067776.0,8.39], ["2026-10-28T13:15:00.000+08:00",8.35,8.38,8.3,8.34,15009348.0,125223272.0,8.34], ["2026-10-28T13:30:00.000+08:00",8.34,8.38,8.24,8.24,16003952.0,132947955.0,8.31], ["2026-10-28T13:45:00.000+08:00",8.25,8.39,8.19,8.38,18316579.0,151220352.0,8.26], ["2026-10-28T14:00:00.000+08:00",8.38,8.38,8.18,8.19,16207600.0,134134797.0,8.28], ["2026-10-28T14:15:00.000+08:00",8.19,8.22,8.13,8.16,12955901.0,105993307.0,8.18], ["2026-10-28T14:30:00.000+08:00",8.15,8.21,8.13,8.2,9957700.0,81265654.0,8.16], ["2026-10-28T14:45:00.000+08:00",8.2,8.21,8.14,8.18,15365754.0,125544006.0,8.17], ["2026-10-28T15:00:00.000+08:00",8.18,8.2,8.16,8.18,33201483.0,271565541.0,8.18], ["2026-10-29T09:45:00.000+08:00",8.09,8.36,7.85,8.34,111442250.0,895320396.0,8.03], ["2026-10-29T10:00:00.000+08:00",8.36,8.53,8.33,8.39,128577560.0,1083475203.0,8.43], ["2026-10-29T10:15:00.000+08:00",8.39,8.48,8.37,8.39,31525064.0,265384683.0,8.42], ["2026-10-29T10:30:00.000+08:00",8.37,8.39,8.31,8.34,17726509.0,148039076.0,8.35], ["2026-10-29T10:45:00.000+08:00",8.35,8.35,8.25,8.25,16106259.0,133747179.0,8.3], ["2026-10-29T11:00:00.000+08:00",8.25,8.27,8.18,8.23,17124514.0,140792192.0,8.22], ["2026-10-29T11:15:00.000+08:00",8.22,8.31,8.21,8.27,7998100.0,66071374.0,8.26], ["2026-10-29T11:30:00.000+08:00",8.27,8.31,8.25,8.25,5966791.0,49411238.0,8.28], ["2026-10-29T13:15:00.000+08:00",8.26,8.45,8.2,8.37,20944870.0,174996134.0,8.36], ["2026-10-29T13:30:00.000+08:00",8.37,8.4,8.29,8.3,9304500.0,77630712.0,8.34], ["2026-10-29T13:45:00.000+08:00",8.3,8.3,8.25,8.25,7875694.0,65193898.0,8.28], ["2026-10-29T14:00:00.000+08:00",8.25,8.28,8.21,8.22,7411000.0,61050628.0,8.24], ["2026-10-29T14:15:00.000+08:00",8.22,8.26,8.19,8.19,9893400.0,81301257.0,8.22], ["2026-10-29T14:30:00.000+08:00",8.19,8.34,8.19,8.31,12144994.0,100139087.0,8.25], ["2026-10-29T14:45:00.000+08:00",8.31,8.31,8.21,8.3,15342964.0,126595810.0,8.25], ["2026-10-29T15:00:00.000+08:00",8.3,8.37,8.27,8.36,33193598.0,276184997.0,8.32], ["2026-10-30T09:45:00.000+08:00",8.0,8.25,7.79,8.18,93648344.0,752732644.0,8.04], ["2026-10-30T10:00:00.000+08:00",8.17,8.17,7.71,7.73,58693424.0,464142991.0,7.91], ["2026-10-30T10:15:00.000+08:00",7.73,7.81,7.61,7.72,52199178.0,402646375.0,7.71], ["2026-10-30T10:30:00.000+08:00",7.72,7.83,7.71,7.75,15405800.0,119475656.0,7.76], ["2026-10-30T10:45:00.000+08:00",7.74,7.74,7.52,7.52,52026207.0,394075221.0,7.57], ["2026-10-30T11:00:00.000+08:00",7.53,7.66,7.52,7.55,17638465.0,133684876.0,7.58], ["2026-10-30T11:15:00.000+08:00",7.54,7.61,7.52,7.55,13637600.0,102959113.0,7.55], ["2026-10-30T11:30:00.000+08:00",7.56,7.69,7.56,7.69,6545688.0,49918580.0,7.63], ["2026-10-30T13:15:00.000+08:00",7.72,7.82,7.68,7.68,15373142.0,119228530.0,7.76], ["2026-10-30T13:30:00.000+08:00",7.68,7.7,7.57,7.57,8024500.0,61204739.0,7.63], ["2026-10-30T13:45:00.000+08:00",7.57,7.66,7.54,7.56,9763478.0,73911185.0,7.57], ["2026-10-30T14:00:00.000+08:00",7.56,7.57,7.52,7.53,17524022.0,131928815.0,7.53], ["2026-10-30T14:15:00.000+08:00",7.52,7.6,7.52,7.53,12909683.0,97158122.0,7.53], ["2026-10-30T14:30:00.000+08:00",7.52,7.53,7.52,7.52,5854992.0,44036792.0,7.52], ["2026-10-30T14:45:00.000+08:00",7.52,7.52,7.52,7.52,1782000.0,13400640.0,7.52], ["2026-10-30T15:00:00.000+08:00",7.52,7.52,7.52,7.52,3110300.0,23389456.0,7.52], ["2026-11-02T09:45:00.000+08:00",7.17,7.27,6.88,7.08,97698622.0,684439707.0,7.01], ["2026-11-02T10:00:00.000+08:00",7.12,7.29,7.07,7.09,33830346.0,242443394.0,7.17], ["2026-11-02T10:15:00.000+08:00",7.08,7.2,7.04,7.12,14930493.0,106147583.0,7.11], ["2026-11-02T10:30:00.000+08:00",7.12,7.16,7.11,7.11,8218139.0,58611409.0,7.13], ["2026-11-02T10:45:00.000+08:00",7.12,7.36,7.08,7.21,21961379.0,158747165.0,7.23], ["2026-11-02T11:00:00.000+08:00",7.21,7.28,7.19,7.25,6270559.0,45363033.0,7.23], ["2026-11-02T11:15:00.000+08:00",7.25,7.5,7.24,7.5,19324433.0,142582338.0,7.38], ["2026-11-02T11:30:00.000+08:00",7.5,7.69,7.47,7.62,31393421.0,238308179.0,7.59], ["2026-11-02T13:15:00.000+08:00",7.63,7.78,7.57,7.73,30017340.0,230513271.0,7.68], ["2026-11-02T13:30:00.000+08:00",7.73,7.74,7.64,7.66,12033101.0,92623181.0,7.7], ["2026-11-02T13:45:00.000+08:00",7.67,7.99,7.67,7.93,29032972.0,227025667.0,7.82], ["2026-11-02T14:00:00.000+08:00",7.94,8.03,7.85,7.93,24635664.0,195671974.0,7.94], ["2026-11-02T14:15:00.000+08:00",7.93,7.94,7.81,7.91,13643570.0,107268452.0,7.86], ["2026-11-02T14:30:00.000+08:00",7.92,7.94,7.87,7.91,10507500.0,83033844.0,7.9], ["2026-11-02T14:45:00.000+08:00",7.91,7.92,7.85,7.88,14943896.0,117846642.0,7.89], ["2026-11-02T15:00:00.000+08:00",7.88,7.92,7.87,7.9,28122304.0,222105789.0,7.9], ["2026-11-03T09:45:00.000+08:00",7.8,8.02,7.72,7.94,78413672.0,616661858.0,7.86], ["2026-11-03T10:00:00.000+08:00",7.94,7.96,7.85,7.85,29150995.0,230408941.0,7.9], ["2026-11-03T10:15:00.000+08:00",7.85,8.01,7.85,7.97,25442205.0,202431690.0,7.96], ["2026-11-03T10:30:00.000+08:00",7.98,8.07,7.93,8.0,22382600.0,179255338.0,8.01], ["2026-11-03T10:45:00.000+08:00",8.0,8.01,7.92,7.94,10867800.0,86495070.0,7.96], ["2026-11-03T11:00:00.000+08:00",7.94,7.95,7.86,7.87,9520700.0,75214941.0,7.9], ["2026-11-03T11:15:00.000+08:00",7.86,7.91,7.86,7.87,7244872.0,57105603.0,7.88], ["2026-11-03T11:30:00.000+08:00",7.87,7.88,7.82,7.82,8560206.0,67112090.0,7.84], ["2026-11-03T13:15:00.000+08:00",7.81,7.82,7.73,7.73,17261123.0,134195307.0,7.77], ["2026-11-03T13:30:00.000+08:00",7.74,7.76,7.68,7.7,15990300.0,123405435.0,7.72], ["2026-11-03T13:45:00.000+08:00",7.69,7.79,7.69,7.71,9487713.0,73343065.0,7.73], ["2026-11-03T14:00:00.000+08:00",7.71,7.72,7.68,7.68,7504543.0,57773327.0,7.7], ["2026-11-03T14:15:00.000+08:00",7.69,7.69,7.6,7.62,14242051.0,108920091.0,7.65], ["2026-11-03T14:30:00.000+08:00",7.61,7.77,7.61,7.77,9780588.0,74953877.0,7.66], ["2026-11-03T14:45:00.000+08:00",7.76,7.8,7.68,7.69,11208317.0,86768569.0,7.74], ["2026-11-03T15:00:00.000+08:00",7.69,7.73,7.68,7.68,15544889.0,119700163.0,7.7], ["2026-11-04T09:45:00.000+08:00",7.68,7.76,7.54,7.72,47402577.0,362757379.0,7.65], ["2026-11-04T10:00:00.000+08:00",7.73,7.92,7.72,7.88,40821781.0,318630147.0,7.81], ["2026-11-04T10:15:00.000+08:00",7.88,8.2,7.79,8.09,76996925.0,617928425.0,8.03], ["2026-11-04T10:30:00.000+08:00",8.09,8.3,8.07,8.19,49554170.0,406008919.0,8.19], ["2026-11-04T10:45:00.000+08:00",8.19,8.22,8.11,8.12,23677850.0,193168373.0,8.16], ["2026-11-04T11:00:00.000+08:00",8.11,8.15,7.98,8.05,26401043.0,212798843.0,8.06], ["2026-11-04T11:15:00.000+08:00",8.05,8.07,7.99,8.05,10649000.0,85520876.0,8.03], ["2026-11-04T11:30:00.000+08:00",8.05,8.11,8.02,8.03,8665912.0,69926206.0,8.07], ["2026-11-04T13:15:00.000+08:00",8.05,8.18,7.99,7.99,12674300.0,102222554.0,8.07], ["2026-11-04T13:30:00.000+08:00",7.98,8.04,7.98,8.04,6441500.0,51592718.0,8.01], ["2026-11-04T13:45:00.000+08:00",8.04,8.23,8.04,8.18,18298300.0,148808900.0,8.13], ["2026-11-04T14:00:00.000+08:00",8.18,8.25,8.13,8.19,16027008.0,131213199.0,8.19], ["2026-11-04T14:15:00.000+08:00",8.19,8.23,8.11,8.12,16137073.0,131934326.0,8.18], ["2026-11-04T14:30:00.000+08:00",8.13,8.2,8.12,8.19,13086572.0,106962798.0,8.17], ["2026-11-04T14:45:00.000+08:00",8.19,8.2,8.12,8.12,15034452.0,122771219.0,8.17], ["2026-11-04T15:00:00.000+08:00",8.12,8.19,8.11,8.19,25718637.0,209800741.0,8.16] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",7.93,8.77,7.93,8.52,392427630.0,3283003714.0,8.37],["2026-10-27T11:30:00.000+08:00",8.52,8.7,8.38,8.46,57560837.0,489258564.0,8.5],["2026-10-27T14:00:00.000+08:00",8.47,8.48,8.24,8.3,46843118.0,390204480.0,8.33],["2026-10-27T15:00:00.000+08:00",8.29,8.3,8.17,8.24,60572050.0,499014535.0,8.24],["2026-10-28T10:30:00.000+08:00",8.09,8.44,7.92,8.18,215095224.0,1761303124.0,8.19],["2026-10-28T11:30:00.000+08:00",8.18,8.43,8.14,8.37,71319915.0,593108576.0,8.32],["2026-10-28T14:00:00.000+08:00",8.35,8.39,8.18,8.19,65537479.0,543526376.0,8.29],["2026-10-28T15:00:00.000+08:00",8.19,8.22,8.13,8.18,71480838.0,584368508.0,8.18],["2026-10-29T10:30:00.000+08:00",8.09,8.53,7.85,8.34,289271383.0,2392219358.0,8.27],["2026-10-29T11:30:00.000+08:00",8.35,8.35,8.18,8.25,47195664.0,390021983.0,8.26],["2026-10-29T14:00:00.000+08:00",8.26,8.45,8.2,8.22,45536064.0,378871372.0,8.32],["2026-10-29T15:00:00.000+08:00",8.22,8.37,8.19,8.36,70574956.0,584221151.0,8.28],["2026-10-30T10:30:00.000+08:00",8.0,8.25,7.61,7.75,219946746.0,1738997666.0,7.91],["2026-10-30T11:30:00.000+08:00",7.74,7.74,7.52,7.69,89847960.0,680637790.0,7.58],["2026-10-30T14:00:00.000+08:00",7.72,7.82,7.52,7.53,50685142.0,386273269.0,7.62],["2026-10-30T15:00:00.000+08:00",7.52,7.6,7.52,7.52,23656975.0,177985010.0,7.52],["2026-11-02T10:30:00.000+08:00",7.17,7.29,6.88,7.11,154677600.0,1091642093.0,7.06],["2026-11-02T11:30:00.000+08:00",7.12,7.69,7.08,7.62,78949792.0,585000715.0,7.41],["2026-11-02T14:00:00.000+08:00",7.63,8.03,7.57,7.93,95719077.0,745834093.0,7.79],["2026-11-02T15:00:00.000+08:00",7.93,7.94,7.81,7.9,67217270.0,530254727.0,7.89],["2026-11-03T10:30:00.000+08:00",7.8,8.07,7.72,8.0,155389472.0,1228757827.0,7.91],["2026-11-03T11:30:00.000+08:00",8.0,8.01,7.82,7.82,36193578.0,285927704.0,7.9],["2026-11-03T14:00:00.000+08:00",7.81,7.82,7.68,7.68,50243679.0,388717134.0,7.74],["2026-11-03T15:00:00.000+08:00",7.69,7.8,7.6,7.68,50775845.0,390342700.0,7.69],["2026-11-04T10:30:00.000+08:00",7.68,8.3,7.54,8.19,214775453.0,1705324870.0,7.94],["2026-11-04T11:30:00.000+08:00",8.19,8.22,7.98,8.03,69393805.0,561414298.0,8.09],["2026-11-04T14:00:00.000+08:00",8.05,8.25,7.98,8.19,53441108.0,433837371.0,8.12],["2026-11-04T15:00:00.000+08:00",8.19,8.23,8.11,8.19,69976734.0,571469084.0,8.17]], "quality": {"quality_flag":"partial"} }, { "symbol": "002747", "windcode": "002747.SZ", "name": "埃斯顿", "15m": [ ["2026-10-27T09:45:00.000+08:00",29.55,30.33,29.46,29.89,24091982.0,720258309.0,29.9], ["2026-10-27T10:00:00.000+08:00",29.9,30.3,29.59,30.3,9916260.0,296870544.0,29.94], ["2026-10-27T10:15:00.000+08:00",30.31,30.74,29.8,29.85,8684223.0,262469890.0,30.22], ["2026-10-27T10:30:00.000+08:00",29.84,29.94,29.54,29.67,5419732.0,161019325.0,29.71], ["2026-10-27T10:45:00.000+08:00",29.66,29.96,29.21,29.42,4561728.0,134852670.0,29.56], ["2026-10-27T11:00:00.000+08:00",29.39,29.41,29.19,29.34,3781531.0,110729438.0,29.28], ["2026-10-27T11:15:00.000+08:00",29.35,29.7,29.35,29.56,1889635.0,55824019.0,29.54], ["2026-10-27T11:30:00.000+08:00",29.56,29.85,29.45,29.71,1164653.0,34559201.0,29.67], ["2026-10-27T13:15:00.000+08:00",29.72,29.73,29.18,29.23,3302687.0,96836491.0,29.32], ["2026-10-27T13:30:00.000+08:00",29.23,29.64,29.23,29.3,1813500.0,53324814.0,29.4], ["2026-10-27T13:45:00.000+08:00",29.3,29.49,29.2,29.28,1787394.0,52333956.0,29.28], ["2026-10-27T14:00:00.000+08:00",29.28,29.6,29.22,29.53,1636200.0,48090818.0,29.39], ["2026-10-27T14:15:00.000+08:00",29.51,29.51,28.91,28.97,4131400.0,120318084.0,29.12], ["2026-10-27T14:30:00.000+08:00",28.96,29.03,28.78,29.0,3985138.0,115173118.0,28.9], ["2026-10-27T14:45:00.000+08:00",29.0,29.03,28.57,28.61,6348435.0,182268368.0,28.71], ["2026-10-27T15:00:00.000+08:00",28.6,28.69,28.45,28.45,7696028.0,219764238.0,28.56], ["2026-10-28T09:45:00.000+08:00",28.56,29.74,27.95,29.68,23743460.0,687679661.0,28.96], ["2026-10-28T10:00:00.000+08:00",29.58,30.16,29.41,29.67,11436089.0,340008947.0,29.73], ["2026-10-28T10:15:00.000+08:00",29.65,29.92,29.54,29.81,6293998.0,187232697.0,29.75], ["2026-10-28T10:30:00.000+08:00",29.81,30.34,29.7,30.32,9641021.0,289481863.0,30.03], ["2026-10-28T10:45:00.000+08:00",30.32,30.46,29.94,30.02,5742241.0,173535971.0,30.22], ["2026-10-28T11:00:00.000+08:00",30.02,30.63,29.91,30.33,5161555.0,156717764.0,30.36], ["2026-10-28T11:15:00.000+08:00",30.32,30.84,30.3,30.72,4678283.0,143390558.0,30.65], ["2026-10-28T11:30:00.000+08:00",30.71,30.78,30.53,30.53,2522772.0,77310841.0,30.65], ["2026-10-28T13:15:00.000+08:00",30.53,30.71,30.32,30.32,3422588.0,104550416.0,30.55], ["2026-10-28T13:30:00.000+08:00",30.31,30.42,30.0,30.01,4379846.0,132220679.0,30.19], ["2026-10-28T13:45:00.000+08:00",30.01,30.11,29.86,30.03,3402743.0,101939022.0,29.96], ["2026-10-28T14:00:00.000+08:00",30.04,30.06,29.53,29.74,3562857.0,106163346.0,29.8], ["2026-10-28T14:15:00.000+08:00",29.71,29.93,29.37,29.37,3246567.0,96298877.0,29.66], ["2026-10-28T14:30:00.000+08:00",29.36,30.04,29.31,29.79,3488801.0,103342796.0,29.62], ["2026-10-28T14:45:00.000+08:00",29.79,29.99,29.61,29.82,2541900.0,75763588.0,29.81], ["2026-10-28T15:00:00.000+08:00",29.82,30.14,29.82,30.14,5545869.0,166301377.0,29.99], ["2026-10-29T09:45:00.000+08:00",29.18,29.6,28.79,29.12,18893970.0,550572209.0,29.14], ["2026-10-29T10:00:00.000+08:00",29.12,30.11,29.12,29.62,9714277.0,288959534.0,29.75], ["2026-10-29T10:15:00.000+08:00",29.61,29.61,28.82,28.82,7073622.0,206460902.0,29.19], ["2026-10-29T10:30:00.000+08:00",28.81,29.09,28.51,28.8,6610700.0,190365306.0,28.8], ["2026-10-29T10:45:00.000+08:00",28.8,29.04,28.62,28.9,2125984.0,61247466.0,28.81], ["2026-10-29T11:00:00.000+08:00",28.89,28.89,28.6,28.76,2248586.0,64576530.0,28.72], ["2026-10-29T11:15:00.000+08:00",28.75,28.77,28.63,28.63,1340304.0,38470796.0,28.7], ["2026-10-29T11:30:00.000+08:00",28.63,28.92,28.62,28.85,839099.0,24150566.0,28.78], ["2026-10-29T13:15:00.000+08:00",28.87,29.31,28.7,29.07,2498292.0,72703307.0,29.1], ["2026-10-29T13:30:00.000+08:00",29.07,29.38,28.9,28.97,1647801.0,48041178.0,29.15], ["2026-10-29T13:45:00.000+08:00",28.97,29.02,28.73,28.86,1311872.0,37873732.0,28.87], ["2026-10-29T14:00:00.000+08:00",28.85,28.96,28.7,28.73,1083200.0,31177523.0,28.78], ["2026-10-29T14:15:00.000+08:00",28.75,28.77,28.6,28.64,1710200.0,49027785.0,28.67], ["2026-10-29T14:30:00.000+08:00",28.64,28.89,28.62,28.77,1183787.0,34021723.0,28.74], ["2026-10-29T14:45:00.000+08:00",28.77,28.77,28.5,28.53,3220369.0,91984906.0,28.56], ["2026-10-29T15:00:00.000+08:00",28.53,28.67,28.13,28.4,6477948.0,183694104.0,28.36], ["2026-10-30T09:45:00.000+08:00",27.0,31.24,26.8,31.24,41901995.0,1252169875.0,29.88], ["2026-10-30T10:00:00.000+08:00",31.24,31.24,29.9,29.9,24927106.0,763695464.0,30.64], ["2026-10-30T10:15:00.000+08:00",29.91,30.29,29.54,30.08,6873426.0,205775461.0,29.94], ["2026-10-30T10:30:00.000+08:00",30.09,30.68,30.0,30.33,4219108.0,127865472.0,30.31], ["2026-10-30T10:45:00.000+08:00",30.32,30.33,30.01,30.08,1530930.0,46093679.0,30.11], ["2026-10-30T11:00:00.000+08:00",30.07,30.39,30.05,30.39,1531300.0,46301734.0,30.24], ["2026-10-30T11:15:00.000+08:00",30.4,30.51,30.07,30.07,1537285.0,46634574.0,30.34], ["2026-10-30T11:30:00.000+08:00",30.07,30.4,30.07,30.29,1032450.0,31180424.0,30.2], ["2026-10-30T13:15:00.000+08:00",30.35,30.59,30.3,30.34,2378278.0,72347922.0,30.42], ["2026-10-30T13:30:00.000+08:00",30.36,30.39,30.26,30.26,1230772.0,37328958.0,30.33], ["2026-10-30T13:45:00.000+08:00",30.26,30.28,29.99,29.99,1857400.0,55898419.0,30.09], ["2026-10-30T14:00:00.000+08:00",29.99,29.99,29.45,29.82,2593290.0,77048781.0,29.71], ["2026-10-30T14:15:00.000+08:00",29.83,29.96,29.59,29.6,1710700.0,50893821.0,29.75], ["2026-10-30T14:30:00.000+08:00",29.6,29.82,29.48,29.59,1849726.0,54747364.0,29.6], ["2026-10-30T14:45:00.000+08:00",29.6,29.6,29.0,29.46,3683700.0,108239928.0,29.38], ["2026-10-30T15:00:00.000+08:00",29.47,29.5,29.2,29.24,4821894.0,141342737.0,29.31], ["2026-11-02T09:45:00.000+08:00",29.24,29.3,26.62,27.3,29390375.0,812668664.0,27.65], ["2026-11-02T10:00:00.000+08:00",27.4,27.56,26.8,27.05,8049406.0,218762600.0,27.18], ["2026-11-02T10:15:00.000+08:00",27.04,27.47,26.72,27.26,6328439.0,171034070.0,27.03], ["2026-11-02T10:30:00.000+08:00",27.26,27.71,27.16,27.16,4173800.0,114494024.0,27.43], ["2026-11-02T10:45:00.000+08:00",27.15,27.69,27.07,27.38,2153627.0,58949844.0,27.37], ["2026-11-02T11:00:00.000+08:00",27.38,27.49,27.2,27.36,1696000.0,46346287.0,27.33], ["2026-11-02T11:15:00.000+08:00",27.36,28.61,27.35,28.61,7008526.0,196843566.0,28.09], ["2026-11-02T11:30:00.000+08:00",28.63,29.38,28.63,29.05,6832500.0,198314279.0,29.03], ["2026-11-02T13:15:00.000+08:00",29.03,29.39,28.36,28.36,4860396.0,140123627.0,28.83], ["2026-11-02T13:30:00.000+08:00",28.33,28.83,28.26,28.46,2313400.0,66064349.0,28.56], ["2026-11-02T13:45:00.000+08:00",28.46,29.23,28.37,29.13,2525676.0,72998107.0,28.9], ["2026-11-02T14:00:00.000+08:00",29.1,29.33,28.96,29.25,4130384.0,120652041.0,29.21], ["2026-11-02T14:15:00.000+08:00",29.25,29.28,28.87,29.14,2054843.0,59732451.0,29.07], ["2026-11-02T14:30:00.000+08:00",29.14,29.16,28.81,28.95,1870700.0,54168864.0,28.96], ["2026-11-02T14:45:00.000+08:00",28.96,28.98,28.79,28.86,2229869.0,64356295.0,28.86], ["2026-11-02T15:00:00.000+08:00",28.86,29.0,28.85,28.98,4423688.0,127972834.0,28.93], ["2026-11-03T09:45:00.000+08:00",28.41,29.4,28.05,28.92,16436812.0,472200685.0,28.73], ["2026-11-03T10:00:00.000+08:00",28.92,29.02,28.17,28.22,7794700.0,223457495.0,28.67], ["2026-11-03T10:15:00.000+08:00",28.22,28.61,28.11,28.22,5078200.0,143985013.0,28.35], ["2026-11-03T10:30:00.000+08:00",28.22,28.48,28.11,28.28,3233400.0,91489305.0,28.3], ["2026-11-03T10:45:00.000+08:00",28.28,28.56,28.17,28.17,2331600.0,65960160.0,28.29], ["2026-11-03T11:00:00.000+08:00",28.17,28.29,28.06,28.07,2565200.0,72204188.0,28.15], ["2026-11-03T11:15:00.000+08:00",28.08,28.2,27.87,27.89,3323200.0,93200824.0,28.05], ["2026-11-03T11:30:00.000+08:00",27.89,28.17,27.87,28.05,1466500.0,41081147.0,28.01], ["2026-11-03T13:15:00.000+08:00",28.05,28.05,27.69,27.7,3174300.0,88399560.0,27.85], ["2026-11-03T13:30:00.000+08:00",27.7,27.79,27.51,27.52,3030700.0,83719242.0,27.62], ["2026-11-03T13:45:00.000+08:00",27.51,27.85,27.41,27.57,2690667.0,74325090.0,27.62], ["2026-11-03T14:00:00.000+08:00",27.6,27.93,27.57,27.8,2227464.0,61962026.0,27.82], ["2026-11-03T14:15:00.000+08:00",27.8,27.9,27.57,27.58,1551000.0,43037485.0,27.75], ["2026-11-03T14:30:00.000+08:00",27.58,27.98,27.53,27.93,2762748.0,76381024.0,27.65], ["2026-11-03T14:45:00.000+08:00",27.93,27.93,27.6,27.68,2633600.0,73063435.0,27.74], ["2026-11-03T15:00:00.000+08:00",27.68,27.74,27.54,27.54,4755077.0,131297475.0,27.61], ["2026-11-04T09:45:00.000+08:00",27.55,27.63,25.9,26.17,16827052.0,446802905.0,26.55], ["2026-11-04T10:00:00.000+08:00",26.22,27.01,25.97,26.98,6805308.0,180031450.0,26.45], ["2026-11-04T10:15:00.000+08:00",26.98,28.5,26.98,28.43,12579273.0,349967704.0,27.82], ["2026-11-04T10:30:00.000+08:00",28.43,28.98,28.12,28.77,11456981.0,328312252.0,28.66], ["2026-11-04T10:45:00.000+08:00",28.78,29.26,28.69,28.73,8931701.0,258639767.0,28.96], ["2026-11-04T11:00:00.000+08:00",28.71,28.82,28.2,28.52,5367878.0,152696709.0,28.45], ["2026-11-04T11:15:00.000+08:00",28.53,28.65,28.14,28.52,1985398.0,56404359.0,28.41], ["2026-11-04T11:30:00.000+08:00",28.53,28.53,28.2,28.21,1172300.0,33217725.0,28.34], ["2026-11-04T13:15:00.000+08:00",28.28,28.57,27.8,27.8,2862500.0,80610123.0,28.16], ["2026-11-04T13:30:00.000+08:00",27.8,28.26,27.8,28.26,1777500.0,49822021.0,28.03], ["2026-11-04T13:45:00.000+08:00",28.28,28.87,28.28,28.78,3098745.0,88600317.0,28.59], ["2026-11-04T14:00:00.000+08:00",28.85,29.45,28.85,29.43,8681505.0,253138925.0,29.16], ["2026-11-04T14:15:00.000+08:00",29.42,29.7,29.03,29.06,5324159.0,156614769.0,29.42], ["2026-11-04T14:30:00.000+08:00",29.07,29.54,29.05,29.51,3011900.0,88372140.0,29.34], ["2026-11-04T14:45:00.000+08:00",29.5,29.56,29.18,29.26,3129200.0,91985811.0,29.4], ["2026-11-04T15:00:00.000+08:00",29.25,29.49,29.18,29.49,5498747.0,161628280.0,29.39] ], "units": {"price":"CNY","amount":"元","volume":"股"}, "60m": [["2026-10-27T10:30:00.000+08:00",29.55,30.74,29.46,29.67,48112197.0,1440618068.0,29.94],["2026-10-27T11:30:00.000+08:00",29.66,29.96,29.19,29.71,11397547.0,335965328.0,29.48],["2026-10-27T14:00:00.000+08:00",29.72,29.73,29.18,29.53,8539781.0,250586079.0,29.34],["2026-10-27T15:00:00.000+08:00",29.51,29.51,28.45,28.45,22161001.0,637523808.0,28.77],["2026-10-28T10:30:00.000+08:00",28.56,30.34,27.95,30.32,51114568.0,1504403168.0,29.43],["2026-10-28T11:30:00.000+08:00",30.32,30.84,29.91,30.53,18104851.0,550955134.0,30.43],["2026-10-28T14:00:00.000+08:00",30.53,30.71,29.53,29.74,14768034.0,444873463.0,30.12],["2026-10-28T15:00:00.000+08:00",29.71,30.14,29.31,30.14,14823137.0,441706638.0,29.8],["2026-10-29T10:30:00.000+08:00",29.18,30.11,28.51,28.8,42292569.0,1236357951.0,29.23],["2026-10-29T11:30:00.000+08:00",28.8,29.04,28.6,28.85,6553973.0,188445358.0,28.75],["2026-10-29T14:00:00.000+08:00",28.87,29.38,28.7,28.73,6541165.0,189795740.0,29.02],["2026-10-29T15:00:00.000+08:00",28.75,28.89,28.13,28.4,12592304.0,358728518.0,28.49],["2026-10-30T10:30:00.000+08:00",27.0,31.24,26.8,30.33,77921635.0,2349506272.0,30.15],["2026-10-30T11:30:00.000+08:00",30.32,30.51,30.01,30.29,5631965.0,170210411.0,30.22],["2026-10-30T14:00:00.000+08:00",30.35,30.59,29.45,29.82,8059740.0,242624080.0,30.1],["2026-10-30T15:00:00.000+08:00",29.83,29.96,29.0,29.24,12066020.0,355223850.0,29.44],["2026-11-02T10:30:00.000+08:00",29.24,29.3,26.62,27.16,47942020.0,1316959358.0,27.47],["2026-11-02T11:30:00.000+08:00",27.15,29.38,27.07,29.05,17690653.0,500453976.0,28.29],["2026-11-02T14:00:00.000+08:00",29.03,29.39,28.26,29.25,13829856.0,399838124.0,28.91],["2026-11-02T15:00:00.000+08:00",29.25,29.28,28.79,28.98,10579100.0,306230444.0,28.95],["2026-11-03T10:30:00.000+08:00",28.41,29.4,28.05,28.28,32543112.0,931132498.0,28.61],["2026-11-03T11:30:00.000+08:00",28.28,28.56,27.87,28.05,9686500.0,272446319.0,28.13],["2026-11-03T14:00:00.000+08:00",28.05,28.05,27.41,27.8,11123131.0,308405918.0,27.73],["2026-11-03T15:00:00.000+08:00",27.8,27.98,27.53,27.54,11702425.0,323779419.0,27.67],["2026-11-04T10:30:00.000+08:00",27.55,28.98,25.9,28.77,47668614.0,1305114311.0,27.38],["2026-11-04T11:30:00.000+08:00",28.78,29.26,28.14,28.21,17457277.0,500958560.0,28.7],["2026-11-04T14:00:00.000+08:00",28.28,29.45,27.8,29.43,16420250.0,472171386.0,28.76],["2026-11-04T15:00:00.000+08:00",29.42,29.7,29.03,29.49,16964006.0,498601000.0,29.39]], "quality": {"quality_flag":"partial"} } ] }