{"code":1000,"message":"成功","content":[{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 09:35","open":1.43,"close":1.424,"high":1.43,"low":1.422,"type":"etf","volume":10932,"total_amt":1557676,"range_rate":0.56,"rise_rate":-0.7,"rise":-0.01,"t_rate":0.07},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 09:40","open":1.424,"close":1.427,"high":1.427,"low":1.423,"type":"etf","volume":8615,"total_amt":1226678,"range_rate":0.28,"rise_rate":0.21,"rise":0.003,"t_rate":0.05},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 09:45","open":1.428,"close":1.431,"high":1.431,"low":1.428,"type":"etf","volume":3736,"total_amt":534246,"range_rate":0.21,"rise_rate":0.28,"rise":0.004,"t_rate":0.03},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 09:50","open":1.431,"close":1.431,"high":1.432,"low":1.431,"type":"etf","volume":384,"total_amt":54984,"range_rate":0.07,"rise_rate":0,"rise":0,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 09:55","open":1.428,"close":1.43,"high":1.43,"low":1.428,"type":"etf","volume":2300,"total_amt":328885,"range_rate":0.14,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:00","open":1.43,"close":1.431,"high":1.431,"low":1.429,"type":"etf","volume":1502,"total_amt":214935,"range_rate":0.14,"rise_rate":0.07,"rise":0.001,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:05","open":1.431,"close":1.431,"high":1.433,"low":1.431,"type":"etf","volume":2698,"total_amt":386379,"range_rate":0.14,"rise_rate":0,"rise":0,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:10","open":1.431,"close":1.431,"high":1.431,"low":1.43,"type":"etf","volume":2702,"total_amt":386405,"range_rate":0.07,"rise_rate":0,"rise":0,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:15","open":1.431,"close":1.431,"high":1.431,"low":1.431,"type":"etf","volume":18,"total_amt":2575,"range_rate":0,"rise_rate":0,"rise":0,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:20","open":1.431,"close":1.43,"high":1.431,"low":1.43,"type":"etf","volume":2534,"total_amt":362512,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:25","open":1.43,"close":1.429,"high":1.43,"low":1.429,"type":"etf","volume":2231,"total_amt":318909,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:30","open":1.429,"close":1.428,"high":1.431,"low":1.428,"type":"etf","volume":2511,"total_amt":358923,"range_rate":0.21,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:35","open":1.428,"close":1.426,"high":1.428,"low":1.426,"type":"etf","volume":73,"total_amt":10417,"range_rate":0.14,"rise_rate":-0.14,"rise":-0.002,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:40","open":1.426,"close":1.427,"high":1.427,"low":1.426,"type":"etf","volume":2,"total_amt":285,"range_rate":0.07,"rise_rate":0.07,"rise":0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:45","open":1.427,"close":1.428,"high":1.429,"low":1.427,"type":"etf","volume":1503,"total_amt":214628,"range_rate":0.14,"rise_rate":0.07,"rise":0.001,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:50","open":1.428,"close":1.427,"high":1.428,"low":1.427,"type":"etf","volume":1500,"total_amt":214050,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 10:55","open":1.427,"close":1.429,"high":1.429,"low":1.427,"type":"etf","volume":1000,"total_amt":142900,"range_rate":0.14,"rise_rate":0.14,"rise":0.002,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:00","open":1.429,"close":1.428,"high":1.429,"low":1.428,"type":"etf","volume":250,"total_amt":35699,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:05","open":1.428,"close":1.428,"high":1.428,"low":1.427,"type":"etf","volume":1461,"total_amt":208485,"range_rate":0.07,"rise_rate":0,"rise":0,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:10","open":1.428,"close":1.426,"high":1.428,"low":1.426,"type":"etf","volume":1058,"total_amt":150870,"range_rate":0.14,"rise_rate":-0.14,"rise":-0.002,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:15","open":1.426,"close":1.425,"high":1.426,"low":1.425,"type":"etf","volume":2925,"total_amt":416969,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:20","open":1.425,"close":1.423,"high":1.425,"low":1.422,"type":"etf","volume":6592,"total_amt":938091,"range_rate":0.21,"rise_rate":-0.14,"rise":-0.002,"t_rate":0.05},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:25","open":1.423,"close":1.422,"high":1.423,"low":1.422,"type":"etf","volume":127,"total_amt":18060,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 11:30","open":1.422,"close":1.423,"high":1.424,"low":1.422,"type":"etf","volume":2000,"total_amt":284700,"range_rate":0.14,"rise_rate":0.07,"rise":0.001,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:05","open":1.423,"close":1.426,"high":1.426,"low":1.423,"type":"etf","volume":1125,"total_amt":160313,"range_rate":0.21,"rise_rate":0.21,"rise":0.003,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:10","open":1.426,"close":1.426,"high":1.426,"low":1.426,"type":"etf","volume":0,"total_amt":0,"range_rate":0,"rise_rate":0,"rise":0,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:15","open":1.426,"close":1.426,"high":1.426,"low":1.426,"type":"etf","volume":1000,"total_amt":142600,"range_rate":0,"rise_rate":0,"rise":0,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:20","open":1.426,"close":1.425,"high":1.426,"low":1.425,"type":"etf","volume":141,"total_amt":20105,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:25","open":1.425,"close":1.424,"high":1.425,"low":1.424,"type":"etf","volume":2882,"total_amt":410554,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:30","open":1.424,"close":1.423,"high":1.424,"low":1.423,"type":"etf","volume":598,"total_amt":85110,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:35","open":1.423,"close":1.422,"high":1.423,"low":1.422,"type":"etf","volume":801,"total_amt":113952,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:40","open":1.422,"close":1.422,"high":1.423,"low":1.422,"type":"etf","volume":289,"total_amt":41095,"range_rate":0.07,"rise_rate":0,"rise":0,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:45","open":1.422,"close":1.425,"high":1.425,"low":1.422,"type":"etf","volume":1014,"total_amt":144495,"range_rate":0.21,"rise_rate":0.21,"rise":0.003,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:50","open":1.425,"close":1.424,"high":1.425,"low":1.424,"type":"etf","volume":200,"total_amt":28480,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 13:55","open":1.424,"close":1.421,"high":1.424,"low":1.42,"type":"etf","volume":465,"total_amt":66079,"range_rate":0.28,"rise_rate":-0.21,"rise":-0.003,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:00","open":1.421,"close":1.422,"high":1.422,"low":1.421,"type":"etf","volume":300,"total_amt":42660,"range_rate":0.07,"rise_rate":0.07,"rise":0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:05","open":1.422,"close":1.424,"high":1.424,"low":1.421,"type":"etf","volume":164,"total_amt":23324,"range_rate":0.21,"rise_rate":0.14,"rise":0.002,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:10","open":1.424,"close":1.42,"high":1.424,"low":1.42,"type":"etf","volume":55,"total_amt":7818,"range_rate":0.28,"rise_rate":-0.28,"rise":-0.004,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:15","open":1.42,"close":1.418,"high":1.42,"low":1.418,"type":"etf","volume":2966,"total_amt":420822,"range_rate":0.14,"rise_rate":-0.14,"rise":-0.002,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:20","open":1.418,"close":1.419,"high":1.42,"low":1.418,"type":"etf","volume":15,"total_amt":2129,"range_rate":0.14,"rise_rate":0.07,"rise":0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:25","open":1.419,"close":1.418,"high":1.419,"low":1.418,"type":"etf","volume":31,"total_amt":4395,"range_rate":0.07,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:30","open":1.418,"close":1.419,"high":1.419,"low":1.418,"type":"etf","volume":480,"total_amt":68092,"range_rate":0.07,"rise_rate":0.07,"rise":0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:35","open":1.419,"close":1.42,"high":1.42,"low":1.418,"type":"etf","volume":96,"total_amt":13615,"range_rate":0.14,"rise_rate":0.07,"rise":0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:40","open":1.42,"close":1.416,"high":1.422,"low":1.416,"type":"etf","volume":1323,"total_amt":187834,"range_rate":0.42,"rise_rate":-0.28,"rise":-0.004,"t_rate":0.01},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:45","open":1.416,"close":1.415,"high":1.416,"low":1.414,"type":"etf","volume":942,"total_amt":133237,"range_rate":0.14,"rise_rate":-0.07,"rise":-0.001,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:50","open":1.414,"close":1.413,"high":1.414,"low":1.411,"type":"etf","volume":732,"total_amt":103406,"range_rate":0.21,"rise_rate":-0.14,"rise":-0.002,"t_rate":0},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 14:55","open":1.413,"close":1.415,"high":1.415,"low":1.413,"type":"etf","volume":3201,"total_amt":452941,"range_rate":0.14,"rise_rate":0.14,"rise":0.002,"t_rate":0.02},{"code":"159820","name":"中证500ETF天弘","date":"2026-02-13 15:00","open":1.415,"close":1.413,"high":1.415,"low":1.412,"type":"etf","volume":21355,"total_amt":3015739,"range_rate":0.21,"rise_rate":-0.14,"rise":-0.002,"t_rate":0.14}]}