{"code":1000,"message":"成功","content":[{"code":"600206","name":"有研新材","date":"2026-02-13 09:45","open":22.48,"close":22.72,"high":22.8,"low":22.4,"type":"sh","volume":49954,"total_amt":113007839,"range_rate":1.76,"rise_rate":0.18,"rise":0.04,"t_rate":0.59},{"code":"600206","name":"有研新材","date":"2026-02-13 10:00","open":22.73,"close":22.73,"high":22.75,"low":22.64,"type":"sh","volume":21617,"total_amt":49054884,"range_rate":0.48,"rise_rate":0.04,"rise":0.01,"t_rate":0.26},{"code":"600206","name":"有研新材","date":"2026-02-13 10:15","open":22.72,"close":22.82,"high":22.85,"low":22.7,"type":"sh","volume":20598,"total_amt":46956606,"range_rate":0.66,"rise_rate":0.4,"rise":0.09,"t_rate":0.24},{"code":"600206","name":"有研新材","date":"2026-02-13 10:30","open":22.82,"close":22.7,"high":22.84,"low":22.68,"type":"sh","volume":14793,"total_amt":33670460,"range_rate":0.7,"rise_rate":-0.53,"rise":-0.12,"t_rate":0.17},{"code":"600206","name":"有研新材","date":"2026-02-13 10:45","open":22.7,"close":22.7,"high":22.75,"low":22.66,"type":"sh","volume":10961,"total_amt":24876176,"range_rate":0.4,"rise_rate":0,"rise":0,"t_rate":0.13},{"code":"600206","name":"有研新材","date":"2026-02-13 11:00","open":22.7,"close":22.72,"high":22.78,"low":22.69,"type":"sh","volume":6236,"total_amt":14173986,"range_rate":0.4,"rise_rate":0.09,"rise":0.02,"t_rate":0.07},{"code":"600206","name":"有研新材","date":"2026-02-13 11:15","open":22.72,"close":22.7,"high":22.75,"low":22.67,"type":"sh","volume":6458,"total_amt":14659896,"range_rate":0.35,"rise_rate":-0.09,"rise":-0.02,"t_rate":0.08},{"code":"600206","name":"有研新材","date":"2026-02-13 11:30","open":22.7,"close":22.64,"high":22.71,"low":22.6,"type":"sh","volume":6534,"total_amt":14795379,"range_rate":0.48,"rise_rate":-0.26,"rise":-0.06,"t_rate":0.08},{"code":"600206","name":"有研新材","date":"2026-02-13 13:15","open":22.63,"close":22.68,"high":22.74,"low":22.61,"type":"sh","volume":8207,"total_amt":18604489,"range_rate":0.57,"rise_rate":0.18,"rise":0.04,"t_rate":0.1},{"code":"600206","name":"有研新材","date":"2026-02-13 13:30","open":22.68,"close":22.6,"high":22.68,"low":22.6,"type":"sh","volume":8274,"total_amt":18720304,"range_rate":0.35,"rise_rate":-0.35,"rise":-0.08,"t_rate":0.1},{"code":"600206","name":"有研新材","date":"2026-02-13 13:45","open":22.59,"close":22.64,"high":22.67,"low":22.57,"type":"sh","volume":9703,"total_amt":21934097,"range_rate":0.44,"rise_rate":0.18,"rise":0.04,"t_rate":0.11},{"code":"600206","name":"有研新材","date":"2026-02-13 14:00","open":22.64,"close":22.6,"high":22.65,"low":22.56,"type":"sh","volume":6089,"total_amt":13762922,"range_rate":0.4,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.07},{"code":"600206","name":"有研新材","date":"2026-02-13 14:15","open":22.59,"close":22.53,"high":22.63,"low":22.53,"type":"sh","volume":8736,"total_amt":19724503,"range_rate":0.44,"rise_rate":-0.31,"rise":-0.07,"t_rate":0.1},{"code":"600206","name":"有研新材","date":"2026-02-13 14:30","open":22.52,"close":22.5,"high":22.57,"low":22.49,"type":"sh","volume":12622,"total_amt":28428246,"range_rate":0.36,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.15},{"code":"600206","name":"有研新材","date":"2026-02-13 14:45","open":22.5,"close":22.42,"high":22.56,"low":22.42,"type":"sh","volume":21138,"total_amt":47513300,"range_rate":0.62,"rise_rate":-0.36,"rise":-0.08,"t_rate":0.25},{"code":"600206","name":"有研新材","date":"2026-02-13 15:00","open":22.41,"close":22.37,"high":22.43,"low":22.34,"type":"sh","volume":29195,"total_amt":65368783,"range_rate":0.4,"rise_rate":-0.22,"rise":-0.05,"t_rate":0.34}]}